Cella Space Limited (BOM:532701)
India
· Delayed Price · Currency is INR 15.79
+0.75 (4.99%)
At close: Apr 28, 2026
Cella Space Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.05 | 15.79 | 15.05 | 15.79 | 15.79 | 4.99% | 4,172 |
| Apr 27, 2026 | 15.04 | 15.04 | 14.51 | 15.04 | 15.04 | 4.95% | 3,738 |
| Apr 24, 2026 | 14.50 | 15.22 | 14.20 | 14.33 | 14.33 | -1.17% | 5,249 |
| Apr 23, 2026 | 15.21 | 15.59 | 14.45 | 14.50 | 14.50 | -4.67% | 15,394 |
| Apr 22, 2026 | 15.60 | 16.40 | 14.94 | 15.21 | 15.21 | -3.24% | 11,955 |
| Apr 21, 2026 | 15.40 | 16.67 | 15.40 | 15.72 | 15.72 | -1.01% | 15,363 |
| Apr 20, 2026 | 15.24 | 16.14 | 14.63 | 15.88 | 15.88 | 3.12% | 5,304 |
| Apr 17, 2026 | 14.99 | 15.49 | 14.15 | 15.40 | 15.40 | 3.43% | 3,215 |
| Apr 16, 2026 | 15.67 | 15.67 | 14.89 | 14.89 | 14.89 | -4.98% | 4,780 |
| Apr 15, 2026 | 14.93 | 15.67 | 14.22 | 15.67 | 15.67 | 4.96% | 6,066 |
| Apr 13, 2026 | 14.93 | 14.93 | 14.40 | 14.93 | 14.93 | 4.99% | 11,419 |
| Apr 10, 2026 | 14.80 | 14.80 | 13.60 | 14.22 | 14.22 | 0.42% | 688 |
| Apr 9, 2026 | 13.60 | 14.16 | 13.46 | 14.16 | 14.16 | - | 1,017 |
| Apr 8, 2026 | 13.50 | 14.17 | 12.83 | 14.16 | 14.16 | 4.89% | 15,341 |
| Apr 7, 2026 | 13.68 | 13.68 | 12.75 | 13.50 | 13.50 | 1.58% | 1,449 |
| Apr 6, 2026 | 14.02 | 14.02 | 13.21 | 13.29 | 13.29 | -4.39% | 936 |
| Apr 2, 2026 | 13.58 | 14.12 | 13.58 | 13.90 | 13.90 | 3.35% | 103 |
| Apr 1, 2026 | 13.65 | 14.30 | 13.40 | 13.45 | 13.45 | -1.47% | 2,546 |
| Mar 30, 2026 | 13.65 | 13.80 | 13.65 | 13.65 | 13.65 | 0.22% | 2,348 |
| Mar 27, 2026 | 13.30 | 14.49 | 13.30 | 13.62 | 13.62 | -1.66% | 838 |
| Mar 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 6 |
| Mar 24, 2026 | 14.70 | 14.70 | 13.65 | 13.85 | 13.85 | -1.07% | 9,106 |
| Mar 23, 2026 | 14.24 | 14.24 | 13.40 | 14.00 | 14.00 | -0.71% | 2,192 |
| Mar 20, 2026 | 14.73 | 14.73 | 13.85 | 14.10 | 14.10 | 0.50% | 9,089 |
| Mar 19, 2026 | 12.80 | 14.05 | 12.80 | 14.03 | 14.03 | 4.70% | 1,053 |
| Mar 18, 2026 | 12.16 | 13.40 | 12.16 | 13.40 | 13.40 | 4.93% | 12,529 |
| Mar 17, 2026 | 12.99 | 12.99 | 12.75 | 12.77 | 12.77 | 1.59% | 551 |
| Mar 16, 2026 | 12.75 | 12.90 | 12.51 | 12.57 | 12.57 | -4.48% | 2,299 |
| Mar 13, 2026 | 12.66 | 13.56 | 12.66 | 13.16 | 13.16 | 1.86% | 8,323 |
| Mar 12, 2026 | 13.60 | 14.27 | 12.92 | 12.92 | 12.92 | -5.00% | 7,667 |
| Mar 11, 2026 | 13.23 | 13.89 | 13.00 | 13.60 | 13.60 | 2.80% | 11,457 |
| Mar 10, 2026 | 12.72 | 13.23 | 12.65 | 13.23 | 13.23 | 5.00% | 309 |
| Mar 9, 2026 | 13.32 | 13.32 | 12.60 | 12.60 | 12.60 | -4.47% | 866 |
| Mar 6, 2026 | 13.88 | 13.88 | 13.19 | 13.19 | 13.19 | -4.97% | 1,076 |
| Mar 5, 2026 | 13.52 | 14.15 | 12.85 | 13.88 | 13.88 | 2.66% | 4,450 |
| Mar 4, 2026 | 13.52 | 13.52 | 13.25 | 13.52 | 13.52 | - | 1,648 |
| Mar 2, 2026 | 14.00 | 14.00 | 13.52 | 13.52 | 13.52 | -3.43% | 346 |
| Feb 27, 2026 | 13.63 | 14.00 | 13.10 | 14.00 | 14.00 | 3.70% | 233 |
| Feb 26, 2026 | 13.77 | 13.77 | 13.10 | 13.50 | 13.50 | - | 521 |
| Feb 25, 2026 | 13.88 | 13.88 | 13.07 | 13.50 | 13.50 | -1.82% | 168 |
| Feb 24, 2026 | 13.42 | 14.00 | 13.00 | 13.75 | 13.75 | 2.46% | 972 |
| Feb 23, 2026 | 13.65 | 13.65 | 13.01 | 13.42 | 13.42 | 3.23% | 194 |
| Feb 20, 2026 | 13.01 | 13.01 | 13.00 | 13.00 | 13.00 | -4.06% | 412 |
| Feb 19, 2026 | 12.80 | 13.70 | 12.80 | 13.55 | 13.55 | 1.12% | 3,021 |
| Feb 18, 2026 | 14.48 | 14.48 | 13.40 | 13.40 | 13.40 | -3.39% | 82 |
| Feb 17, 2026 | 13.83 | 13.90 | 13.02 | 13.87 | 13.87 | 1.24% | 5,041 |
| Feb 16, 2026 | 12.60 | 13.86 | 12.56 | 13.70 | 13.70 | 3.79% | 4,323 |
| Feb 13, 2026 | 13.88 | 13.88 | 13.20 | 13.20 | 13.20 | -4.90% | 182 |
| Feb 12, 2026 | 13.79 | 13.89 | 13.22 | 13.88 | 13.88 | 0.65% | 983 |
| Feb 11, 2026 | 13.67 | 13.79 | 13.20 | 13.79 | 13.79 | 0.80% | 1,531 |
| Feb 10, 2026 | 13.15 | 14.00 | 13.15 | 13.68 | 13.68 | -1.16% | 5,245 |
| Feb 9, 2026 | 14.49 | 14.49 | 13.21 | 13.84 | 13.84 | -0.43% | 25,788 |
| Feb 6, 2026 | 13.07 | 13.99 | 12.81 | 13.90 | 13.90 | 3.73% | 185 |
| Feb 5, 2026 | 13.67 | 14.00 | 13.34 | 13.40 | 13.40 | 0.45% | 2,756 |
| Feb 4, 2026 | 12.54 | 13.40 | 12.54 | 13.34 | 13.34 | 4.30% | 832 |
| Feb 3, 2026 | 12.44 | 12.80 | 12.22 | 12.79 | 12.79 | 4.84% | 826 |
| Feb 2, 2026 | 12.90 | 13.15 | 12.11 | 12.20 | 12.20 | -2.94% | 3,670 |
| Feb 1, 2026 | 12.26 | 12.64 | 11.65 | 12.57 | 12.57 | 2.53% | 1,274 |
| Jan 30, 2026 | 11.97 | 12.26 | 11.97 | 12.26 | 12.26 | -2.70% | 3,730 |
| Jan 29, 2026 | 12.41 | 12.62 | 12.24 | 12.60 | 12.60 | -2.17% | 3,750 |
| Jan 28, 2026 | 12.20 | 12.98 | 12.20 | 12.88 | 12.88 | 3.12% | 3,764 |
| Jan 27, 2026 | 12.20 | 12.95 | 12.20 | 12.49 | 12.49 | -2.73% | 6,115 |
| Jan 23, 2026 | 13.49 | 13.49 | 12.30 | 12.84 | 12.84 | -0.77% | 942 |
| Jan 22, 2026 | 13.29 | 13.29 | 12.64 | 12.94 | 12.94 | -2.71% | 1,320 |
| Jan 21, 2026 | 13.39 | 13.39 | 12.64 | 13.30 | 13.30 | 3.10% | 365 |
| Jan 20, 2026 | 13.14 | 13.69 | 12.49 | 12.90 | 12.90 | -1.83% | 8,525 |
| Jan 19, 2026 | 13.30 | 13.30 | 12.51 | 13.14 | 13.14 | 3.38% | 1,706 |
| Jan 16, 2026 | 12.70 | 13.80 | 12.70 | 12.71 | 12.71 | -4.87% | 8,520 |
| Jan 14, 2026 | 14.12 | 14.12 | 13.28 | 13.36 | 13.36 | -3.05% | 1,299 |
| Jan 13, 2026 | 13.20 | 13.78 | 13.00 | 13.78 | 13.78 | 4.71% | 1,549 |
| Jan 12, 2026 | 13.10 | 13.20 | 13.10 | 13.16 | 13.16 | -3.24% | 588 |
| Jan 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 31 |
| Jan 8, 2026 | 13.32 | 14.19 | 13.32 | 13.60 | 13.60 | 0.07% | 456 |
| Jan 7, 2026 | 13.43 | 13.75 | 13.20 | 13.59 | 13.59 | 1.27% | 1,906 |
| Jan 6, 2026 | 13.89 | 13.89 | 13.40 | 13.42 | 13.42 | -0.96% | 5,516 |
| Jan 5, 2026 | 12.90 | 13.70 | 12.90 | 13.55 | 13.55 | - | 54 |
| Jan 2, 2026 | 13.60 | 13.60 | 13.05 | 13.55 | 13.55 | -0.73% | 233 |
| Jan 1, 2026 | 13.69 | 13.69 | 12.65 | 13.65 | 13.65 | 2.63% | 3,774 |
| Dec 31, 2025 | 13.90 | 13.90 | 13.20 | 13.30 | 13.30 | -2.28% | 634 |
| Dec 30, 2025 | 14.17 | 14.17 | 13.05 | 13.61 | 13.61 | 0.81% | 1,008 |
| Dec 29, 2025 | 14.00 | 14.00 | 13.30 | 13.50 | 13.50 | -3.57% | 9,330 |
| Dec 26, 2025 | 13.99 | 14.00 | 13.31 | 14.00 | 14.00 | 0.07% | 12,262 |
| Dec 24, 2025 | 14.25 | 14.25 | 13.37 | 13.99 | 13.99 | -0.57% | 6,634 |
| Dec 23, 2025 | 13.47 | 14.17 | 13.47 | 14.07 | 14.07 | -0.71% | 32,794 |
| Dec 22, 2025 | 13.16 | 14.19 | 13.16 | 14.17 | 14.17 | 3.13% | 2,455 |
| Dec 19, 2025 | 13.80 | 13.80 | 13.74 | 13.74 | 13.74 | 2.46% | 2,902 |
| Dec 18, 2025 | 13.40 | 13.80 | 13.40 | 13.41 | 13.41 | -4.76% | 4,911 |
| Dec 17, 2025 | 14.09 | 14.09 | 13.60 | 14.08 | 14.08 | 4.68% | 2,049 |
| Dec 16, 2025 | 13.88 | 14.14 | 13.45 | 13.45 | 13.45 | -1.18% | 2,231 |
| Dec 15, 2025 | 14.50 | 14.50 | 13.60 | 13.61 | 13.61 | -1.73% | 5,814 |
| Dec 12, 2025 | 13.89 | 13.99 | 13.75 | 13.85 | 13.85 | 3.59% | 1,202 |
| Dec 11, 2025 | 13.56 | 13.60 | 13.25 | 13.37 | 13.37 | -1.40% | 237 |
| Dec 10, 2025 | 13.60 | 14.19 | 13.55 | 13.56 | 13.56 | -3.62% | 1,870 |
| Dec 9, 2025 | 13.60 | 14.19 | 13.60 | 14.07 | 14.07 | 3.46% | 1,808 |
| Dec 8, 2025 | 13.15 | 14.15 | 13.15 | 13.60 | 13.60 | -0.58% | 3,537 |
| Dec 5, 2025 | 13.62 | 14.20 | 13.62 | 13.68 | 13.68 | -3.66% | 1,236 |
| Dec 4, 2025 | 13.45 | 14.20 | 13.45 | 14.20 | 14.20 | 1.36% | 804 |
| Dec 3, 2025 | 13.67 | 14.20 | 13.67 | 14.01 | 14.01 | 2.64% | 4,368 |
| Dec 2, 2025 | 13.75 | 14.14 | 13.55 | 13.65 | 13.65 | -3.47% | 2,812 |
| Dec 1, 2025 | 14.54 | 14.54 | 13.42 | 14.14 | 14.14 | 1.07% | 2,320 |