Cell Point (India) Limited (NSE:CELLPOINT)
India · Delayed Price · Currency is INR 16.70
-0.05 (-0.30%)
Oct 22, 2026, 10:19 AM IST
Cell Point (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 16.00 | 16.70 | 14.95 | 16.70 | 16.70 | -0.30% | 3,600 |
| Oct 21, 2026 | 15.70 | 16.75 | 15.10 | 16.75 | 16.75 | -0.89% | 3,600 |
| Oct 19, 2026 | 15.80 | 16.90 | 15.80 | 16.90 | 16.90 | 6.96% | 4,800 |
| Oct 16, 2026 | 16.80 | 16.80 | 14.90 | 15.80 | 15.80 | -2.47% | 3,600 |
| Oct 15, 2026 | 15.45 | 16.95 | 15.45 | 16.20 | 16.20 | 4.85% | 2,400 |
| Oct 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 1,200 |
| Oct 12, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.64% | 1,200 |
| Oct 9, 2026 | 15.95 | 15.95 | 14.55 | 15.55 | 15.55 | -4.01% | 3,600 |
| Oct 6, 2026 | 15.25 | 16.20 | 15.25 | 16.20 | 16.20 | 2.21% | 4,800 |
| Oct 5, 2026 | 16.75 | 16.75 | 15.35 | 15.85 | 15.85 | -1.25% | 13,200 |
| Oct 1, 2026 | 14.50 | 16.65 | 14.50 | 16.05 | 16.05 | 15.05% | 15,600 |
| Sep 30, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | - | 7,200 |
| Sep 28, 2026 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | -4.78% | 4,800 |
| Sep 23, 2026 | 14.30 | 16.00 | 14.30 | 14.65 | 14.65 | 3.90% | 9,600 |
| Sep 22, 2026 | 14.20 | 14.65 | 14.10 | 14.10 | 14.10 | -4.41% | 7,200 |
| Sep 21, 2026 | 13.30 | 14.75 | 13.25 | 14.75 | 14.75 | 0.68% | 3,600 |
| Sep 18, 2026 | 14.45 | 14.75 | 14.10 | 14.65 | 14.65 | 1.38% | 20,400 |
| Sep 16, 2026 | 15.00 | 15.00 | 14.45 | 14.45 | 14.45 | -6.77% | 4,800 |
| Sep 15, 2026 | 14.65 | 15.50 | 14.65 | 15.50 | 15.50 | 3.68% | 6,000 |
| Sep 11, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 1,200 |
| Sep 10, 2026 | 15.75 | 15.75 | 14.90 | 14.95 | 14.95 | -1.64% | 3,600 |
| Sep 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 4,800 |
| Sep 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | 1,200 |
| Sep 7, 2026 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | -6.13% | 4,800 |
| Sep 4, 2026 | 15.35 | 16.30 | 15.35 | 16.30 | 16.30 | 6.19% | 2,400 |
| Sep 3, 2026 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -4.06% | 3,600 |
| Sep 2, 2026 | 16.20 | 16.45 | 16.00 | 16.00 | 16.00 | -1.54% | 6,000 |
| Sep 1, 2026 | 14.25 | 16.25 | 14.25 | 16.25 | 16.25 | -0.31% | 3,600 |
| Aug 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,200 |
| Aug 27, 2026 | 15.20 | 16.30 | 15.05 | 16.30 | 16.30 | 5.16% | 10,800 |
| Aug 26, 2026 | 14.50 | 16.50 | 14.50 | 15.50 | 15.50 | -3.13% | 3,600 |
| Aug 24, 2026 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 4.92% | 9,600 |
| Aug 21, 2026 | 15.00 | 15.65 | 14.80 | 15.25 | 15.25 | 1.67% | 7,200 |
| Aug 20, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -6.25% | 4,800 |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,200 |
| Aug 18, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -6.16% | 4,800 |
| Aug 17, 2026 | 17.35 | 17.35 | 17.05 | 17.05 | 17.05 | 2.10% | 3,600 |
| Aug 14, 2026 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 4.37% | 3,600 |
| Aug 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.90% | 1,200 |
| Aug 12, 2026 | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | 3.74% | 2,400 |
| Aug 11, 2026 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | -3.31% | 3,600 |
| Aug 10, 2026 | 16.05 | 16.60 | 16.00 | 16.60 | 16.60 | 2.79% | 4,800 |
| Aug 7, 2026 | 16.50 | 16.50 | 16.10 | 16.15 | 16.15 | -10.28% | 8,400 |
| Aug 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,200 |
| Aug 5, 2026 | 18.75 | 18.80 | 18.00 | 18.00 | 18.00 | -4.26% | 4,800 |
| Aug 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.79% | 1,200 |
| Aug 3, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 9.86% | 1,200 |
| 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 |