Cell Point (India) Limited (NSE:CELLPOINT)
India · Delayed Price · Currency is INR 17.25
-0.75 (-4.17%)
Jul 31, 2026, 3:29 PM IST
Cell Point (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 17.20 | 17.25 | 17.20 | 17.25 | 17.25 | -4.17% | 3,600 |
| Jul 30, 2026 | 19.95 | 19.95 | 18.00 | 18.00 | 18.00 | -9.77% | 4,800 |
| Jul 29, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.31% | 2,400 |
| Jul 28, 2026 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | -2.74% | 4,800 |
| Jul 27, 2026 | 20.05 | 21.10 | 20.05 | 20.05 | 20.05 | - | 12,000 |
| Jul 24, 2026 | 19.40 | 20.15 | 19.40 | 20.05 | 20.05 | 5.53% | 27,600 |
| Jul 23, 2026 | 18.45 | 19.30 | 18.45 | 19.00 | 19.00 | 2.98% | 13,200 |
| Jul 22, 2026 | 18.60 | 18.60 | 18.20 | 18.45 | 18.45 | 2.22% | 48,000 |
| Jul 21, 2026 | 16.00 | 18.30 | 16.00 | 18.05 | 18.05 | 18.36% | 33,600 |
| Jul 17, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.33% | 1,200 |
| Jul 16, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -3.16% | 2,400 |
| Jul 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1,200 |
| Jul 10, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | 4.98% | 2,400 |
| Jul 9, 2026 | 14.75 | 15.85 | 14.55 | 15.05 | 15.05 | 5.61% | 3,600 |
| Jul 8, 2026 | 15.80 | 15.90 | 14.25 | 14.25 | 14.25 | -9.52% | 6,000 |
| Jul 7, 2026 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | 2.61% | 2,400 |
| Jul 3, 2026 | 15.05 | 15.35 | 15.05 | 15.35 | 15.35 | 1.99% | 3,600 |
| Jul 2, 2026 | 15.05 | 15.05 | 14.90 | 15.05 | 15.05 | -4.75% | 6,000 |
| Jul 1, 2026 | 15.45 | 15.80 | 15.45 | 15.80 | 15.80 | 5.33% | 4,800 |
| Jun 25, 2026 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | -5.36% | 2,400 |
| Jun 23, 2026 | 15.20 | 15.90 | 14.20 | 15.85 | 15.85 | 4.28% | 12,000 |
| Jun 22, 2026 | 16.00 | 16.15 | 15.10 | 15.20 | 15.20 | -5.88% | 4,800 |
| Jun 15, 2026 | 15.30 | 16.20 | 14.90 | 16.15 | 16.15 | 6.95% | 15,600 |
| Jun 12, 2026 | 15.95 | 15.95 | 15.05 | 15.10 | 15.10 | -5.33% | 6,000 |
| Jun 11, 2026 | 15.90 | 15.95 | 15.90 | 15.95 | 15.95 | 3.57% | 2,400 |
| Jun 10, 2026 | 15.25 | 15.60 | 15.25 | 15.40 | 15.40 | 1.99% | 2,400 |
| Jun 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.13% | 1,200 |
| Jun 8, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 2,400 |
| Jun 5, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 4.30% | 2,400 |
| Jun 4, 2026 | 15.70 | 15.70 | 15.10 | 15.10 | 15.10 | -2.58% | 2,400 |
| Jun 3, 2026 | 17.90 | 17.90 | 15.50 | 15.50 | 15.50 | 0.98% | 13,200 |
| Jun 2, 2026 | 16.30 | 16.35 | 15.35 | 15.35 | 15.35 | -6.69% | 4,800 |
| Jun 1, 2026 | 17.25 | 17.25 | 16.25 | 16.45 | 16.45 | -1.20% | 6,000 |
| May 29, 2026 | 16.60 | 16.65 | 16.60 | 16.65 | 16.65 | -9.02% | 2,400 |
| May 26, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 4.87% | 6,000 |
| May 25, 2026 | 16.40 | 17.45 | 16.40 | 17.45 | 17.45 | 6.08% | 9,600 |
| May 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.92% | 4,800 |
| May 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.91% | 1,200 |
| May 19, 2026 | 15.00 | 18.00 | 15.00 | 16.45 | 16.45 | 7.17% | 7,200 |
| May 18, 2026 | 15.00 | 15.35 | 14.80 | 15.35 | 15.35 | -0.65% | 3,600 |
| May 15, 2026 | 15.25 | 15.60 | 15.15 | 15.45 | 15.45 | 1.31% | 9,600 |
| May 14, 2026 | 14.85 | 15.25 | 14.85 | 15.25 | 15.25 | -4.69% | 3,600 |
| May 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,200 |
| May 12, 2026 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | - | 2,400 |
| May 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | 1,200 |
| May 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | 1,200 |
| May 7, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | - | 2,400 |
| May 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 1,200 |
| May 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 1,200 |
| Apr 29, 2026 | 18.00 | 18.00 | 16.80 | 16.80 | 16.80 | - | 6,000 |