Cello World Limited (NSE:CELLO)
India · Delayed Price · Currency is INR 368.25
-25.55 (-6.49%)
May 29, 2026, 3:30 PM IST
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 393.80 | 393.80 | 365.00 | 368.25 | 368.25 | -6.49% | 1,769,764 |
| May 27, 2026 | 400.90 | 405.25 | 391.50 | 393.80 | 393.80 | -1.60% | 217,468 |
| May 26, 2026 | 381.00 | 409.00 | 380.45 | 400.20 | 400.20 | 5.18% | 352,848 |
| May 25, 2026 | 383.40 | 388.80 | 378.00 | 380.50 | 380.50 | -0.46% | 336,027 |
| May 22, 2026 | 387.80 | 389.75 | 381.00 | 382.25 | 382.25 | -1.43% | 144,889 |
| May 21, 2026 | 389.90 | 389.90 | 385.05 | 387.80 | 387.80 | 0.64% | 98,503 |
| May 20, 2026 | 389.90 | 389.90 | 382.75 | 385.35 | 385.35 | -1.17% | 82,957 |
| May 19, 2026 | 387.45 | 395.45 | 385.50 | 389.90 | 389.90 | 0.71% | 128,996 |
| May 18, 2026 | 396.00 | 398.00 | 383.40 | 387.15 | 387.15 | -2.48% | 262,136 |
| May 15, 2026 | 403.00 | 409.95 | 396.05 | 397.00 | 397.00 | -1.00% | 90,547 |
| May 14, 2026 | 403.05 | 410.95 | 398.00 | 401.00 | 401.00 | -0.22% | 619,948 |
| May 13, 2026 | 401.05 | 406.60 | 395.30 | 401.90 | 401.90 | 0.06% | 81,373 |
| May 12, 2026 | 413.75 | 417.25 | 400.25 | 401.65 | 401.65 | -2.69% | 83,878 |
| May 11, 2026 | 420.00 | 420.00 | 411.20 | 412.75 | 412.75 | -2.57% | 71,109 |
| May 8, 2026 | 419.90 | 428.50 | 417.80 | 423.65 | 423.65 | 0.19% | 228,975 |
| May 7, 2026 | 425.90 | 429.70 | 421.55 | 422.85 | 422.85 | -0.68% | 115,817 |
| May 6, 2026 | 414.00 | 428.20 | 414.00 | 425.75 | 425.75 | 2.91% | 116,181 |
| May 5, 2026 | 417.00 | 418.35 | 407.80 | 413.70 | 413.70 | -0.77% | 97,549 |
| May 4, 2026 | 417.50 | 420.75 | 413.00 | 416.90 | 416.90 | -0.14% | 100,937 |
| Apr 30, 2026 | 418.20 | 421.20 | 415.05 | 417.50 | 417.50 | -0.56% | 88,415 |
| Apr 29, 2026 | 421.00 | 423.10 | 415.20 | 419.85 | 419.85 | 0.26% | 489,858 |
| Apr 28, 2026 | 429.00 | 431.20 | 416.05 | 418.75 | 418.75 | -2.16% | 834,675 |
| Apr 27, 2026 | 434.00 | 434.00 | 424.65 | 428.00 | 428.00 | 0.13% | 140,261 |
| Apr 24, 2026 | 422.65 | 432.25 | 415.05 | 427.45 | 427.45 | 1.16% | 315,527 |
| Apr 23, 2026 | 424.40 | 428.10 | 420.55 | 422.55 | 422.55 | -0.44% | 85,572 |
| Apr 22, 2026 | 427.25 | 429.10 | 423.35 | 424.40 | 424.40 | -0.67% | 114,243 |
| Apr 21, 2026 | 425.00 | 431.60 | 422.60 | 427.25 | 427.25 | 0.71% | 134,403 |
| Apr 20, 2026 | 434.80 | 437.00 | 421.00 | 424.25 | 424.25 | -1.69% | 212,340 |
| Apr 17, 2026 | 431.40 | 437.30 | 427.50 | 431.55 | 431.55 | 0.94% | 223,264 |
| Apr 16, 2026 | 435.00 | 442.40 | 424.10 | 427.55 | 427.55 | -0.89% | 261,399 |
| Apr 15, 2026 | 426.00 | 436.90 | 426.00 | 431.40 | 431.40 | 2.45% | 544,513 |
| Apr 13, 2026 | 417.45 | 425.00 | 408.25 | 421.10 | 421.10 | -0.46% | 275,774 |
| Apr 10, 2026 | 411.45 | 426.25 | 411.45 | 423.05 | 423.05 | 1.99% | 347,066 |
| Apr 9, 2026 | 424.40 | 430.00 | 407.75 | 414.80 | 414.80 | -1.82% | 560,978 |
| Apr 8, 2026 | 420.00 | 425.00 | 407.00 | 422.50 | 422.50 | 4.93% | 1,640,578 |
| Apr 7, 2026 | 402.00 | 409.50 | 397.00 | 402.65 | 402.65 | 0.21% | 2,259,063 |
| Apr 6, 2026 | 404.55 | 407.80 | 396.55 | 401.80 | 401.80 | -0.68% | 113,398 |
| Apr 2, 2026 | 395.00 | 406.05 | 385.80 | 404.55 | 404.55 | 1.90% | 142,001 |
| Apr 1, 2026 | 398.40 | 405.60 | 390.10 | 397.00 | 397.00 | 2.19% | 188,227 |
| Mar 30, 2026 | 390.05 | 393.70 | 382.55 | 388.50 | 388.50 | -1.27% | 304,772 |
| Mar 27, 2026 | 402.00 | 404.10 | 389.05 | 393.50 | 393.50 | -3.08% | 344,150 |
| Mar 25, 2026 | 410.00 | 416.20 | 405.00 | 406.00 | 406.00 | -0.45% | 560,540 |
| Mar 24, 2026 | 411.30 | 427.50 | 394.35 | 407.85 | 407.85 | 2.58% | 1,448,078 |
| Mar 23, 2026 | 422.50 | 422.50 | 393.25 | 397.60 | 397.60 | -6.10% | 446,825 |
| Mar 20, 2026 | 403.45 | 429.00 | 403.45 | 423.45 | 423.45 | 4.94% | 486,036 |
| Mar 19, 2026 | 400.10 | 409.50 | 396.35 | 403.50 | 403.50 | -1.16% | 164,150 |
| Mar 18, 2026 | 390.00 | 410.70 | 390.00 | 408.25 | 408.25 | 5.33% | 391,540 |
| Mar 17, 2026 | 400.00 | 403.30 | 384.30 | 387.60 | 387.60 | -2.94% | 456,244 |
| Mar 16, 2026 | 416.00 | 422.00 | 396.65 | 399.35 | 399.35 | -3.77% | 484,778 |
| Mar 13, 2026 | 400.00 | 420.85 | 396.65 | 415.00 | 415.00 | 2.48% | 364,593 |