Cell Point (India) Limited (NSE:CELLPOINT)
India · Delayed Price · Currency is INR 16.45
+0.15 (0.92%)
May 22, 2026, 3:21 PM IST
Cell Point (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 13.35 | 14.10 | 13.35 | 13.90 | 13.90 | 2.58% | 27,600 |
| Mar 17, 2026 | 13.60 | 13.85 | 13.55 | 13.55 | 13.55 | -2.17% | 4,800 |
| Mar 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 4,800 |
| Mar 13, 2026 | 14.25 | 14.95 | 13.50 | 13.85 | 13.85 | -4.15% | 7,200 |
| Mar 12, 2026 | 14.15 | 14.50 | 14.10 | 14.45 | 14.45 | -1.03% | 6,000 |
| Mar 11, 2026 | 15.25 | 15.60 | 14.50 | 14.60 | 14.60 | -3.95% | 7,200 |
| Mar 10, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 8.57% | 2,400 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 7,200 |
| Mar 6, 2026 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | -3.33% | 4,800 |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.33% | 1,200 |
| Mar 2, 2026 | 14.30 | 15.45 | 13.30 | 14.95 | 14.95 | 0.34% | 9,600 |
| Feb 26, 2026 | 15.00 | 15.15 | 14.30 | 14.90 | 14.90 | -1.32% | 15,600 |
| Feb 25, 2026 | 15.15 | 15.15 | 15.05 | 15.10 | 15.10 | -4.13% | 9,600 |