Cell Point (India) Limited (NSE:CELLPOINT)
India · Delayed Price · Currency is INR 15.10
-0.85 (-5.33%)
Jun 12, 2026, 3:29 PM IST
Cell Point (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 17.05 | 17.05 | 16.80 | 16.80 | 16.80 | -1.47% | 3,600 |
| Apr 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | 2,400 |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 2,400 |
| Apr 22, 2026 | 16.25 | 17.15 | 16.25 | 17.10 | 17.10 | -0.29% | 8,400 |
| Apr 20, 2026 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | 0.88% | 2,400 |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 8,400 |
| Apr 16, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -4.57% | 2,400 |
| Apr 15, 2026 | 17.05 | 18.00 | 17.00 | 17.50 | 17.50 | 2.64% | 18,000 |
| Apr 13, 2026 | 16.00 | 17.50 | 16.00 | 17.05 | 17.05 | 6.56% | 8,400 |
| Apr 10, 2026 | 15.40 | 16.40 | 15.40 | 16.00 | 16.00 | 2.56% | 8,400 |
| Apr 9, 2026 | 14.50 | 16.15 | 14.50 | 15.60 | 15.60 | 0.32% | 4,800 |
| Apr 8, 2026 | 14.90 | 15.80 | 13.75 | 15.55 | 15.55 | 17.80% | 30,000 |
| Apr 7, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | -2.22% | 20,400 |
| Apr 6, 2026 | 12.60 | 13.50 | 12.60 | 13.50 | 13.50 | 5.88% | 2,400 |
| Apr 2, 2026 | 12.90 | 12.90 | 12.55 | 12.75 | 12.75 | -6.25% | 3,600 |
| Apr 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.33% | 1,200 |
| Mar 30, 2026 | 13.65 | 13.65 | 11.70 | 12.00 | 12.00 | -12.09% | 32,400 |
| Mar 27, 2026 | 13.70 | 13.80 | 13.35 | 13.65 | 13.65 | -3.19% | 12,000 |
| Mar 25, 2026 | 14.00 | 14.75 | 13.70 | 14.10 | 14.10 | 0.71% | 26,400 |
| Mar 24, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 2.94% | 3,600 |
| Mar 23, 2026 | 14.10 | 14.25 | 13.60 | 13.60 | 13.60 | -4.90% | 10,800 |
| Mar 20, 2026 | 14.95 | 15.25 | 14.30 | 14.30 | 14.30 | 2.14% | 6,000 |
| Mar 19, 2026 | 14.95 | 14.95 | 14.00 | 14.00 | 14.00 | 0.72% | 4,800 |