Cell Point (India) Limited (NSE:CELLPOINT)
India · Delayed Price · Currency is INR 19.15
+1.00 (5.51%)
At close: Oct 3, 2025
Cell Point (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.09% | 2,400 |
| Oct 3, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 5.51% | 1,200 |
| Sep 30, 2025 | 18.05 | 18.15 | 18.05 | 18.15 | 18.15 | -0.27% | 2,400 |
| Sep 29, 2025 | 17.60 | 19.10 | 17.60 | 18.20 | 18.20 | -2.15% | 3,600 |
| Sep 25, 2025 | 18.75 | 18.75 | 18.60 | 18.60 | 18.60 | -0.80% | 2,400 |
| Sep 24, 2025 | 19.00 | 19.00 | 18.40 | 18.75 | 18.75 | - | 7,200 |
| Sep 23, 2025 | 19.40 | 19.40 | 18.75 | 18.75 | 18.75 | 0.27% | 7,200 |
| Sep 22, 2025 | 20.50 | 20.50 | 18.70 | 18.70 | 18.70 | -1.06% | 6,000 |
| Sep 19, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | 1.07% | 2,400 |
| Sep 18, 2025 | 18.70 | 19.95 | 18.65 | 18.70 | 18.70 | -2.35% | 15,600 |
| Sep 17, 2025 | 19.20 | 19.20 | 18.45 | 19.15 | 19.15 | 2.68% | 10,800 |
| Sep 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - | 6,000 |
| Sep 15, 2025 | 18.65 | 18.65 | 18.20 | 18.65 | 18.65 | -1.06% | 12,000 |
| Sep 12, 2025 | 18.25 | 18.85 | 18.25 | 18.85 | 18.85 | 3.57% | 8,400 |
| Sep 11, 2025 | 18.20 | 19.15 | 18.20 | 18.20 | 18.20 | -2.93% | 16,800 |
| Sep 10, 2025 | 19.10 | 19.10 | 18.75 | 18.75 | 18.75 | -2.09% | 3,600 |
| Sep 9, 2025 | 18.80 | 19.15 | 18.80 | 19.15 | 19.15 | 1.86% | 3,600 |
| Sep 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,200 |
| Sep 5, 2025 | 18.30 | 18.80 | 18.00 | 18.80 | 18.80 | 2.73% | 8,400 |
| Sep 4, 2025 | 17.65 | 18.65 | 17.65 | 18.30 | 18.30 | 1.39% | 14,400 |
| Sep 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 2,400 |
| Sep 1, 2025 | 17.95 | 18.20 | 17.50 | 18.05 | 18.05 | 2.56% | 7,200 |
| Aug 29, 2025 | 17.75 | 17.75 | 17.40 | 17.60 | 17.60 | -1.40% | 14,400 |
| Aug 28, 2025 | 17.30 | 18.40 | 17.25 | 17.85 | 17.85 | 1.42% | 6,000 |
| Aug 26, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -2.22% | 4,800 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.84% | 1,200 |
| Aug 22, 2025 | 18.25 | 18.45 | 17.85 | 17.85 | 17.85 | -2.19% | 4,800 |
| Aug 20, 2025 | 18.80 | 19.55 | 18.00 | 18.25 | 18.25 | -2.67% | 27,600 |
| Aug 19, 2025 | 17.95 | 18.80 | 17.30 | 18.75 | 18.75 | 7.14% | 22,800 |
| Aug 18, 2025 | 17.50 | 17.80 | 16.80 | 17.50 | 17.50 | 0.86% | 12,000 |
| Aug 14, 2025 | 17.75 | 18.70 | 17.35 | 17.35 | 17.35 | -2.25% | 9,600 |
| Aug 13, 2025 | 17.55 | 17.85 | 16.80 | 17.75 | 17.75 | 5.03% | 20,400 |
| Aug 12, 2025 | 17.45 | 17.45 | 16.70 | 16.90 | 16.90 | 1.50% | 6,000 |
| Aug 8, 2025 | 17.60 | 17.60 | 16.45 | 16.65 | 16.65 | -5.40% | 22,800 |
| Aug 7, 2025 | 17.65 | 17.65 | 17.60 | 17.60 | 17.60 | -0.85% | 2,400 |
| Aug 5, 2025 | 18.65 | 18.65 | 17.60 | 17.75 | 17.75 | -4.83% | 7,200 |
| Aug 4, 2025 | 18.95 | 19.50 | 17.05 | 18.65 | 18.65 | 3.04% | 20,400 |
| Aug 1, 2025 | 18.65 | 18.95 | 18.10 | 18.10 | 18.10 | - | 10,800 |
| Jul 30, 2025 | 17.80 | 19.30 | 17.80 | 18.10 | 18.10 | 0.56% | 20,400 |
| Jul 29, 2025 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 2,400 |
| Jul 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.36% | 2,400 |
| Jul 25, 2025 | 18.30 | 18.35 | 18.30 | 18.35 | 18.35 | -1.87% | 2,400 |
| Jul 24, 2025 | 18.50 | 18.70 | 18.35 | 18.70 | 18.70 | 0.54% | 7,200 |
| Jul 23, 2025 | 18.55 | 18.70 | 18.55 | 18.60 | 18.60 | 0.27% | 12,000 |
| Jul 22, 2025 | 18.40 | 18.70 | 18.40 | 18.55 | 18.55 | 1.92% | 10,800 |
| Jul 21, 2025 | 18.45 | 18.50 | 18.20 | 18.20 | 18.20 | -3.45% | 7,200 |
| Jul 18, 2025 | 18.60 | 18.85 | 18.60 | 18.85 | 18.85 | 3.01% | 4,800 |
| Jul 17, 2025 | 18.45 | 18.45 | 18.25 | 18.30 | 18.30 | -3.17% | 12,000 |
| Jul 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 1,200 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,600 |