Cellecor Gadgets Limited (NSE:CELLECOR)
India
· Delayed Price · Currency is INR 36.40
+0.10 (0.28%)
Apr 29, 2026, 3:29 PM IST
Cellecor Gadgets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.00 | 36.90 | 35.15 | 36.30 | 36.30 | -1.49% | 600,000 |
| Apr 27, 2026 | 36.50 | 36.95 | 35.00 | 36.85 | 36.85 | 0.96% | 822,000 |
| Apr 24, 2026 | 34.30 | 36.85 | 33.55 | 36.50 | 36.50 | 4.43% | 1,173,000 |
| Apr 23, 2026 | 34.45 | 35.20 | 32.00 | 34.95 | 34.95 | 2.64% | 804,000 |
| Apr 22, 2026 | 31.85 | 34.80 | 31.85 | 34.05 | 34.05 | 6.41% | 1,197,000 |
| Apr 21, 2026 | 31.65 | 32.10 | 31.20 | 32.00 | 32.00 | 0.47% | 159,000 |
| Apr 20, 2026 | 31.75 | 32.10 | 31.25 | 31.85 | 31.85 | 0.79% | 225,000 |
| Apr 17, 2026 | 31.55 | 32.20 | 27.75 | 31.60 | 31.60 | -0.78% | 879,000 |
| Apr 16, 2026 | 31.00 | 32.00 | 31.00 | 31.85 | 31.85 | 2.74% | 210,000 |
| Apr 15, 2026 | 30.70 | 32.00 | 30.35 | 31.00 | 31.00 | 2.14% | 288,000 |
| Apr 13, 2026 | 30.10 | 31.10 | 29.05 | 30.35 | 30.35 | -2.72% | 336,000 |
| Apr 10, 2026 | 31.70 | 31.70 | 30.60 | 31.20 | 31.20 | -0.95% | 243,000 |
| Apr 9, 2026 | 31.75 | 32.50 | 31.30 | 31.50 | 31.50 | 0.64% | 513,000 |
| Apr 8, 2026 | 33.40 | 33.80 | 31.20 | 31.30 | 31.30 | -0.48% | 900,000 |
| Apr 7, 2026 | 29.45 | 31.50 | 28.75 | 31.45 | 31.45 | 9.01% | 1,275,000 |
| Apr 6, 2026 | 27.05 | 29.80 | 26.10 | 28.85 | 28.85 | 6.65% | 1,032,000 |
| Apr 2, 2026 | 26.00 | 27.45 | 24.75 | 27.05 | 27.05 | 4.04% | 375,000 |
| Apr 1, 2026 | 23.90 | 27.00 | 23.35 | 26.00 | 26.00 | 13.79% | 363,000 |
| Mar 30, 2026 | 22.85 | 24.00 | 21.80 | 22.85 | 22.85 | -3.18% | 993,000 |
| Mar 27, 2026 | 23.60 | 24.00 | 22.60 | 23.60 | 23.60 | - | 795,000 |
| Mar 25, 2026 | 23.90 | 24.15 | 23.00 | 23.60 | 23.60 | - | 912,000 |
| Mar 24, 2026 | 24.30 | 25.50 | 23.50 | 23.60 | 23.60 | -2.28% | 1,005,000 |
| Mar 23, 2026 | 23.85 | 24.50 | 22.80 | 24.15 | 24.15 | 0.21% | 342,000 |
| Mar 20, 2026 | 23.50 | 24.55 | 23.30 | 24.10 | 24.10 | 2.34% | 225,000 |
| Mar 19, 2026 | 24.10 | 24.10 | 23.50 | 23.55 | 23.55 | -3.48% | 207,000 |
| Mar 18, 2026 | 24.35 | 24.70 | 24.10 | 24.40 | 24.40 | 0.21% | 174,000 |
| Mar 17, 2026 | 24.60 | 25.00 | 24.35 | 24.35 | 24.35 | -0.20% | 138,000 |
| Mar 16, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.46% | 285,000 |
| Mar 13, 2026 | 24.55 | 24.65 | 24.00 | 24.05 | 24.05 | -2.83% | 396,000 |
| Mar 12, 2026 | 24.80 | 24.95 | 24.45 | 24.75 | 24.75 | -1.00% | 207,000 |
| Mar 11, 2026 | 25.00 | 25.95 | 25.00 | 25.00 | 25.00 | 0.20% | 429,000 |
| Mar 10, 2026 | 25.40 | 25.40 | 24.30 | 24.95 | 24.95 | - | 393,000 |
| Mar 9, 2026 | 24.60 | 25.50 | 24.20 | 24.95 | 24.95 | -0.20% | 315,000 |
| Mar 6, 2026 | 25.00 | 25.30 | 24.85 | 25.00 | 25.00 | -0.60% | 216,000 |
| Mar 5, 2026 | 26.00 | 26.00 | 25.00 | 25.15 | 25.15 | -0.79% | 276,000 |
| Mar 4, 2026 | 25.00 | 25.50 | 24.50 | 25.35 | 25.35 | 1.20% | 453,000 |
| Mar 2, 2026 | 25.00 | 25.30 | 24.00 | 25.05 | 25.05 | -3.09% | 369,000 |
| Feb 27, 2026 | 26.00 | 26.20 | 25.80 | 25.85 | 25.85 | -1.34% | 153,000 |
| Feb 26, 2026 | 26.15 | 26.30 | 26.00 | 26.20 | 26.20 | -0.57% | 114,000 |
| Feb 25, 2026 | 26.75 | 26.75 | 26.35 | 26.35 | 26.35 | -1.68% | 75,000 |
| Feb 24, 2026 | 26.15 | 27.50 | 25.95 | 26.80 | 26.80 | 1.71% | 462,000 |
| Feb 23, 2026 | 26.50 | 26.55 | 25.65 | 26.35 | 26.35 | 0.76% | 384,000 |
| Feb 20, 2026 | 26.25 | 26.65 | 25.85 | 26.15 | 26.15 | -0.95% | 270,000 |
| Feb 19, 2026 | 26.40 | 27.00 | 25.65 | 26.40 | 26.40 | 1.93% | 366,000 |
| Feb 18, 2026 | 26.20 | 27.45 | 25.45 | 25.90 | 25.90 | -0.77% | 399,000 |
| Feb 17, 2026 | 26.65 | 26.90 | 25.90 | 26.10 | 26.10 | -1.69% | 198,000 |
| Feb 16, 2026 | 27.00 | 27.15 | 26.25 | 26.55 | 26.55 | -1.48% | 255,000 |
| Feb 13, 2026 | 27.15 | 27.45 | 26.75 | 26.95 | 26.95 | -1.64% | 249,000 |
| Feb 12, 2026 | 27.75 | 27.75 | 27.25 | 27.40 | 27.40 | -1.26% | 117,000 |
| Feb 11, 2026 | 27.80 | 28.20 | 27.60 | 27.75 | 27.75 | -0.89% | 165,000 |
| Feb 10, 2026 | 28.15 | 28.45 | 27.80 | 28.00 | 28.00 | - | 456,000 |
| Feb 9, 2026 | 28.50 | 28.50 | 27.70 | 28.00 | 28.00 | - | 279,000 |
| Feb 6, 2026 | 27.65 | 28.40 | 27.25 | 28.00 | 28.00 | -0.53% | 195,000 |
| Feb 5, 2026 | 28.30 | 28.50 | 27.05 | 28.15 | 28.15 | 1.62% | 309,000 |
| Feb 4, 2026 | 26.85 | 28.00 | 26.65 | 27.70 | 27.70 | 3.17% | 240,000 |
| Feb 3, 2026 | 28.50 | 28.50 | 26.75 | 26.85 | 26.85 | -2.72% | 321,000 |
| Feb 2, 2026 | 27.20 | 27.95 | 26.75 | 27.60 | 27.60 | 1.10% | 198,000 |
| Feb 1, 2026 | 27.70 | 27.70 | 26.60 | 27.30 | 27.30 | -1.44% | 165,000 |
| Jan 30, 2026 | 27.10 | 27.80 | 26.75 | 27.70 | 27.70 | 1.65% | 237,000 |
| Jan 29, 2026 | 27.75 | 27.95 | 26.75 | 27.25 | 27.25 | -3.54% | 369,000 |
| Jan 28, 2026 | 28.00 | 28.40 | 27.60 | 28.25 | 28.25 | 2.54% | 189,000 |
| Jan 27, 2026 | 27.10 | 28.00 | 26.00 | 27.55 | 27.55 | 1.29% | 525,000 |
| Jan 23, 2026 | 28.30 | 28.30 | 27.00 | 27.20 | 27.20 | -3.89% | 108,000 |
| Jan 22, 2026 | 27.40 | 28.50 | 26.50 | 28.30 | 28.30 | 6.39% | 294,000 |
| Jan 21, 2026 | 27.40 | 27.40 | 26.50 | 26.60 | 26.60 | -2.92% | 186,000 |
| Jan 20, 2026 | 27.35 | 28.00 | 26.00 | 27.40 | 27.40 | -0.18% | 789,000 |
| Jan 19, 2026 | 27.75 | 28.00 | 27.15 | 27.45 | 27.45 | -4.02% | 132,000 |
| Jan 16, 2026 | 27.05 | 29.00 | 26.75 | 28.60 | 28.60 | 5.34% | 549,000 |
| Jan 14, 2026 | 27.00 | 27.40 | 27.00 | 27.15 | 27.15 | -0.55% | 96,000 |
| Jan 13, 2026 | 28.05 | 28.25 | 26.75 | 27.30 | 27.30 | -2.15% | 360,000 |
| Jan 12, 2026 | 26.95 | 28.25 | 26.55 | 27.90 | 27.90 | 3.14% | 264,000 |
| Jan 9, 2026 | 28.05 | 28.05 | 26.65 | 27.05 | 27.05 | -4.25% | 282,000 |
| Jan 8, 2026 | 29.40 | 29.40 | 27.85 | 28.25 | 28.25 | -0.53% | 480,000 |
| Jan 7, 2026 | 28.70 | 28.85 | 28.20 | 28.40 | 28.40 | -0.35% | 159,000 |
| Jan 6, 2026 | 28.85 | 29.25 | 28.45 | 28.50 | 28.50 | -1.38% | 141,000 |
| Jan 5, 2026 | 29.85 | 29.85 | 28.65 | 28.90 | 28.90 | -0.52% | 201,000 |
| Jan 2, 2026 | 29.20 | 29.80 | 28.85 | 29.05 | 29.05 | - | 138,000 |
| Jan 1, 2026 | 29.00 | 30.00 | 28.80 | 29.05 | 29.05 | 0.17% | 159,000 |
| Dec 31, 2025 | 28.85 | 29.35 | 28.65 | 29.00 | 29.00 | 0.17% | 162,000 |
| Dec 30, 2025 | 29.00 | 30.30 | 28.55 | 28.95 | 28.95 | 0.52% | 306,000 |
| Dec 29, 2025 | 29.85 | 30.00 | 27.80 | 28.80 | 28.80 | -3.52% | 321,000 |
| Dec 26, 2025 | 30.10 | 30.25 | 29.75 | 29.85 | 29.85 | - | 183,000 |
| Dec 24, 2025 | 30.30 | 30.30 | 29.75 | 29.85 | 29.85 | -0.50% | 108,000 |
| Dec 23, 2025 | 30.00 | 30.50 | 29.80 | 30.00 | 30.00 | 1.52% | 96,000 |
| Dec 22, 2025 | 30.00 | 30.35 | 29.55 | 29.55 | 29.55 | -1.01% | 84,000 |
| Dec 19, 2025 | 30.85 | 30.85 | 29.60 | 29.85 | 29.85 | 0.51% | 75,000 |
| Dec 18, 2025 | 29.80 | 30.10 | 29.50 | 29.70 | 29.70 | -0.83% | 96,000 |
| Dec 17, 2025 | 31.25 | 31.25 | 29.75 | 29.95 | 29.95 | -1.80% | 219,000 |
| Dec 16, 2025 | 30.80 | 30.95 | 30.40 | 30.50 | 30.50 | -2.09% | 111,000 |
| Dec 15, 2025 | 30.75 | 31.35 | 30.60 | 31.15 | 31.15 | -0.32% | 174,000 |
| Dec 12, 2025 | 31.75 | 31.95 | 31.00 | 31.25 | 31.25 | 0.32% | 126,000 |
| Dec 11, 2025 | 31.10 | 32.30 | 30.50 | 31.15 | 31.15 | 0.48% | 210,000 |
| Dec 10, 2025 | 31.95 | 32.50 | 31.00 | 31.00 | 31.00 | -1.90% | 273,000 |
| Dec 9, 2025 | 28.85 | 31.90 | 28.25 | 31.60 | 31.60 | 9.53% | 603,000 |
| Dec 8, 2025 | 31.50 | 31.75 | 28.25 | 28.85 | 28.85 | -7.83% | 627,000 |
| Dec 5, 2025 | 31.95 | 32.00 | 31.10 | 31.30 | 31.30 | -2.03% | 132,000 |
| Dec 4, 2025 | 31.30 | 32.40 | 31.10 | 31.95 | 31.95 | 1.91% | 495,000 |
| Dec 3, 2025 | 31.35 | 32.20 | 31.30 | 31.35 | 31.35 | 0.97% | 498,000 |
| Dec 2, 2025 | 31.40 | 31.50 | 30.65 | 31.05 | 31.05 | 0.32% | 276,000 |
| Dec 1, 2025 | 28.75 | 32.00 | 28.30 | 30.95 | 30.95 | 7.65% | 1,497,000 |