Cello World Limited (BOM:544012)
India
· Delayed Price · Currency is INR 562.20
-4.25 (-0.75%)
At close: Dec 5, 2025
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 563.05 | 567.65 | 560.40 | 562.20 | 562.20 | -0.75% | 5,464 |
| Dec 4, 2025 | 573.25 | 574.15 | 565.10 | 566.45 | 566.45 | -1.19% | 3,974 |
| Dec 3, 2025 | 586.30 | 586.30 | 570.50 | 573.30 | 573.30 | -0.74% | 6,501 |
| Dec 2, 2025 | 585.05 | 585.05 | 575.00 | 577.55 | 577.55 | -1.54% | 6,502 |
| Dec 1, 2025 | 586.70 | 603.85 | 583.85 | 586.60 | 586.60 | -1.48% | 1,992 |
| Nov 28, 2025 | 608.00 | 608.00 | 594.50 | 595.40 | 595.40 | -1.51% | 6,558 |
| Nov 27, 2025 | 598.40 | 605.80 | 592.10 | 604.55 | 604.55 | 1.03% | 4,012 |
| Nov 26, 2025 | 589.20 | 602.70 | 588.65 | 598.40 | 598.40 | 1.57% | 3,185 |
| Nov 25, 2025 | 596.85 | 596.85 | 585.25 | 589.15 | 589.15 | 0.21% | 8,774 |
| Nov 24, 2025 | 595.95 | 596.70 | 584.00 | 587.90 | 587.90 | -2.00% | 11,449 |
| Nov 21, 2025 | 598.00 | 600.90 | 590.00 | 599.90 | 599.90 | 0.97% | 4,395 |
| Nov 20, 2025 | 612.85 | 612.85 | 592.00 | 594.15 | 594.15 | -1.30% | 9,135 |
| Nov 19, 2025 | 610.95 | 612.40 | 598.30 | 601.95 | 601.95 | -1.79% | 9,891 |
| Nov 18, 2025 | 615.00 | 619.65 | 609.80 | 612.95 | 612.95 | -0.31% | 5,554 |
| Nov 17, 2025 | 625.00 | 631.00 | 613.60 | 614.85 | 614.85 | -1.75% | 13,493 |
| Nov 14, 2025 | 623.85 | 627.45 | 612.90 | 625.80 | 625.80 | 0.30% | 9,641 |
| Nov 13, 2025 | 612.30 | 630.00 | 612.30 | 623.90 | 623.90 | 2.01% | 22,423 |
| Nov 12, 2025 | 618.05 | 624.90 | 608.00 | 611.60 | 611.60 | -1.03% | 7,426 |
| Nov 11, 2025 | 599.00 | 620.90 | 582.00 | 617.95 | 617.95 | -2.29% | 49,091 |
| Nov 10, 2025 | 635.35 | 650.00 | 617.35 | 632.45 | 632.45 | -0.56% | 337,888 |
| Nov 7, 2025 | 640.15 | 643.35 | 625.40 | 636.00 | 636.00 | -1.25% | 17,067 |
| Nov 6, 2025 | 630.05 | 656.20 | 630.05 | 644.05 | 644.05 | 1.11% | 51,777 |
| Nov 4, 2025 | 645.60 | 647.05 | 630.15 | 636.95 | 636.95 | -1.55% | 6,977 |
| Nov 3, 2025 | 654.10 | 663.40 | 644.50 | 646.95 | 646.95 | -1.13% | 7,781 |
| Oct 31, 2025 | 658.05 | 663.50 | 652.10 | 654.35 | 654.35 | -0.75% | 22,045 |
| Oct 30, 2025 | 663.00 | 673.00 | 655.00 | 659.30 | 659.30 | -0.19% | 26,856 |
| Oct 29, 2025 | 623.95 | 667.00 | 623.90 | 660.55 | 660.55 | 5.87% | 69,020 |
| Oct 28, 2025 | 644.00 | 648.00 | 619.80 | 623.90 | 623.90 | -3.36% | 7,698 |
| Oct 27, 2025 | 630.05 | 651.40 | 628.65 | 645.60 | 645.60 | 2.35% | 41,045 |
| Oct 24, 2025 | 632.95 | 645.00 | 625.70 | 630.75 | 630.75 | 0.25% | 11,198 |
| Oct 23, 2025 | 619.00 | 641.95 | 604.00 | 629.20 | 629.20 | 2.21% | 33,735 |
| Oct 21, 2025 | 614.95 | 619.00 | 611.50 | 615.60 | 615.60 | 0.90% | 3,386 |
| Oct 20, 2025 | 600.00 | 615.00 | 595.20 | 610.10 | 610.10 | 1.28% | 9,102 |
| Oct 17, 2025 | 597.80 | 609.90 | 595.25 | 602.40 | 602.40 | 0.17% | 2,389 |
| Oct 16, 2025 | 594.05 | 609.00 | 594.05 | 601.40 | 601.40 | -0.71% | 11,125 |
| Oct 15, 2025 | 605.00 | 611.65 | 600.00 | 605.70 | 605.70 | 0.27% | 7,534 |
| Oct 14, 2025 | 605.65 | 606.35 | 595.60 | 604.05 | 604.05 | 0.04% | 7,241 |
| Oct 13, 2025 | 600.00 | 624.00 | 600.00 | 603.80 | 603.80 | 0.66% | 15,332 |
| Oct 10, 2025 | 601.45 | 613.25 | 596.80 | 599.85 | 599.85 | -0.27% | 6,463 |
| Oct 9, 2025 | 590.00 | 605.50 | 585.25 | 601.45 | 601.45 | 1.58% | 10,438 |
| Oct 8, 2025 | 593.45 | 595.00 | 583.15 | 592.10 | 592.10 | -0.24% | 6,719 |
| Oct 7, 2025 | 582.55 | 597.15 | 581.80 | 593.50 | 593.50 | 1.91% | 5,183 |
| Oct 6, 2025 | 599.05 | 599.05 | 578.15 | 582.40 | 582.40 | -2.40% | 10,057 |
| Oct 3, 2025 | 575.00 | 598.40 | 570.00 | 596.75 | 596.75 | 3.95% | 5,883 |
| Oct 1, 2025 | 590.00 | 590.00 | 570.00 | 574.05 | 574.05 | -0.33% | 2,553 |
| Sep 30, 2025 | 564.45 | 577.95 | 564.45 | 575.95 | 575.95 | 1.26% | 7,546 |
| Sep 29, 2025 | 566.30 | 580.00 | 563.00 | 568.80 | 568.80 | 0.39% | 7,732 |
| Sep 26, 2025 | 604.90 | 604.90 | 566.05 | 566.60 | 566.60 | -3.31% | 5,147 |
| Sep 25, 2025 | 618.95 | 618.95 | 584.00 | 586.00 | 586.00 | -1.90% | 4,269 |
| Sep 24, 2025 | 610.15 | 611.00 | 596.20 | 597.35 | 597.35 | -2.41% | 9,009 |
| Sep 23, 2025 | 616.00 | 618.15 | 609.40 | 612.10 | 612.10 | -1.05% | 10,795 |
| Sep 22, 2025 | 614.40 | 622.85 | 611.85 | 618.60 | 618.60 | 1.04% | 12,236 |
| Sep 19, 2025 | 622.25 | 624.65 | 610.25 | 612.25 | 612.25 | -1.98% | 17,083 |
| Sep 18, 2025 | 623.90 | 626.40 | 618.05 | 624.60 | 624.60 | 0.11% | 4,323 |
| Sep 17, 2025 | 621.00 | 627.95 | 615.30 | 623.90 | 623.90 | -0.45% | 22,158 |
| Sep 16, 2025 | 635.00 | 641.35 | 624.05 | 626.75 | 626.75 | -1.19% | 6,246 |
| Sep 15, 2025 | 622.00 | 638.50 | 622.00 | 634.30 | 634.30 | 2.12% | 6,382 |
| Sep 12, 2025 | 627.80 | 628.50 | 617.15 | 621.15 | 621.15 | -0.85% | 20,462 |
| Sep 11, 2025 | 607.00 | 629.90 | 607.00 | 626.50 | 626.50 | 2.04% | 13,971 |
| Sep 10, 2025 | 609.25 | 619.50 | 605.45 | 613.95 | 613.95 | 1.09% | 10,983 |
| Sep 9, 2025 | 617.00 | 620.75 | 603.80 | 607.35 | 607.35 | -1.09% | 15,541 |
| Sep 8, 2025 | 618.30 | 623.00 | 604.55 | 614.05 | 614.05 | 1.49% | 28,681 |
| Sep 5, 2025 | 583.15 | 611.10 | 583.15 | 605.05 | 605.05 | 3.65% | 23,486 |
| Sep 4, 2025 | 582.40 | 593.00 | 579.55 | 583.75 | 583.75 | 1.22% | 31,740 |
| Sep 3, 2025 | 569.45 | 579.25 | 561.65 | 576.70 | 576.70 | 1.47% | 13,326 |
| Sep 2, 2025 | 532.15 | 572.85 | 532.00 | 568.35 | 568.35 | 6.20% | 61,731 |
| Sep 1, 2025 | 540.00 | 544.80 | 532.45 | 535.15 | 535.15 | -0.74% | 8,275 |
| Aug 29, 2025 | 530.05 | 541.90 | 530.05 | 539.15 | 539.15 | 0.53% | 8,027 |
| Aug 28, 2025 | 543.90 | 546.95 | 535.00 | 536.30 | 536.30 | -1.48% | 12,241 |
| Aug 26, 2025 | 539.35 | 547.00 | 523.65 | 544.35 | 544.35 | 1.65% | 27,363 |
| Aug 25, 2025 | 542.05 | 548.50 | 534.00 | 535.50 | 535.50 | -0.79% | 12,602 |
| Aug 22, 2025 | 542.55 | 544.65 | 538.00 | 539.75 | 539.75 | -0.28% | 3,995 |
| Aug 21, 2025 | 558.90 | 558.90 | 538.75 | 541.25 | 541.25 | -1.47% | 16,784 |
| Aug 20, 2025 | 542.95 | 562.85 | 542.95 | 549.30 | 549.30 | 1.95% | 24,927 |
| Aug 19, 2025 | 537.45 | 541.75 | 529.00 | 538.80 | 538.80 | 1.63% | 40,752 |
| Aug 18, 2025 | 541.05 | 541.05 | 527.05 | 530.15 | 530.15 | -0.04% | 13,455 |
| Aug 14, 2025 | 540.05 | 543.60 | 529.20 | 530.35 | 530.35 | -2.28% | 13,474 |
| Aug 13, 2025 | 566.95 | 568.05 | 538.05 | 542.75 | 542.75 | -3.69% | 24,152 |
| Aug 12, 2025 | 568.00 | 568.05 | 552.25 | 563.55 | 563.55 | -0.90% | 6,890 |
| Aug 11, 2025 | 570.10 | 570.90 | 555.50 | 568.65 | 568.65 | -0.32% | 9,481 |
| Aug 8, 2025 | 577.45 | 577.45 | 567.65 | 570.50 | 570.50 | -1.25% | 3,404 |
| Aug 7, 2025 | 573.95 | 579.90 | 566.60 | 577.75 | 577.75 | 0.70% | 3,157 |
| Aug 6, 2025 | 589.35 | 589.35 | 572.00 | 573.75 | 573.75 | -1.32% | 6,625 |
| Aug 5, 2025 | 580.00 | 586.00 | 578.00 | 581.45 | 581.45 | 0.14% | 6,119 |
| Aug 4, 2025 | 580.10 | 594.00 | 579.00 | 580.65 | 580.65 | -2.01% | 7,130 |
| Aug 1, 2025 | 594.30 | 598.95 | 590.00 | 592.55 | 592.55 | -0.36% | 2,162 |
| Jul 31, 2025 | 585.55 | 596.35 | 581.60 | 594.70 | 593.20 | 0.56% | 6,325 |
| Jul 30, 2025 | 601.05 | 601.05 | 589.60 | 591.40 | 589.91 | -0.30% | 9,468 |
| Jul 29, 2025 | 590.05 | 596.50 | 585.40 | 593.20 | 591.70 | 0.46% | 4,181 |
| Jul 28, 2025 | 600.00 | 600.05 | 587.05 | 590.50 | 589.01 | -0.92% | 10,737 |
| Jul 25, 2025 | 608.60 | 608.60 | 587.90 | 596.00 | 594.50 | -2.07% | 20,721 |
| Jul 24, 2025 | 612.85 | 612.90 | 606.20 | 608.60 | 607.06 | 0.74% | 3,798 |
| Jul 23, 2025 | 609.05 | 611.90 | 603.05 | 604.10 | 602.58 | -0.94% | 2,692 |
| Jul 22, 2025 | 613.75 | 617.90 | 608.20 | 609.85 | 608.31 | -0.53% | 7,303 |
| Jul 21, 2025 | 626.05 | 626.05 | 611.10 | 613.10 | 611.55 | -1.28% | 8,309 |
| Jul 18, 2025 | 633.85 | 636.25 | 618.05 | 621.05 | 619.48 | -1.58% | 4,677 |
| Jul 17, 2025 | 629.05 | 642.60 | 626.15 | 631.00 | 629.41 | 0.44% | 15,873 |
| Jul 16, 2025 | 639.00 | 642.65 | 625.00 | 628.25 | 626.67 | -1.53% | 4,955 |
| Jul 15, 2025 | 631.75 | 642.50 | 627.30 | 638.00 | 636.39 | 1.74% | 6,495 |
| Jul 14, 2025 | 628.80 | 631.90 | 624.45 | 627.10 | 625.52 | 0.27% | 2,666 |