Cello World Limited (NSE:CELLO)
India
· Delayed Price · Currency is INR 406.60
-13.55 (-3.23%)
At close: Mar 6, 2026
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 416.95 | 418.95 | 405.40 | 406.60 | 406.60 | -3.23% | 200,200 |
| Mar 5, 2026 | 422.70 | 424.30 | 415.90 | 420.15 | 420.15 | 0.68% | 114,074 |
| Mar 4, 2026 | 420.85 | 422.05 | 409.80 | 417.30 | 417.30 | -1.43% | 190,823 |
| Mar 2, 2026 | 403.00 | 426.05 | 391.10 | 423.35 | 423.35 | 1.74% | 350,688 |
| Feb 27, 2026 | 420.00 | 422.00 | 408.80 | 416.10 | 416.10 | -0.56% | 232,025 |
| Feb 26, 2026 | 418.95 | 425.95 | 413.45 | 418.45 | 418.45 | 1.09% | 239,619 |
| Feb 25, 2026 | 424.30 | 427.85 | 412.35 | 413.95 | 413.95 | -3.26% | 257,366 |
| Feb 24, 2026 | 435.50 | 435.50 | 427.05 | 427.90 | 427.90 | -2.25% | 213,102 |
| Feb 23, 2026 | 447.20 | 459.00 | 434.40 | 437.75 | 437.75 | -1.29% | 279,867 |
| Feb 20, 2026 | 449.05 | 454.00 | 441.00 | 443.45 | 443.45 | -1.44% | 303,509 |
| Feb 19, 2026 | 455.10 | 461.25 | 448.00 | 449.95 | 449.95 | -1.20% | 142,783 |
| Feb 18, 2026 | 466.00 | 470.00 | 453.80 | 455.40 | 455.40 | -2.48% | 443,267 |
| Feb 17, 2026 | 475.10 | 477.45 | 466.40 | 467.00 | 467.00 | -2.15% | 359,394 |
| Feb 16, 2026 | 494.85 | 494.85 | 468.00 | 477.25 | 477.25 | -6.00% | 348,069 |
| Feb 13, 2026 | 507.50 | 513.30 | 502.05 | 507.70 | 507.70 | 0.01% | 39,287 |
| Feb 12, 2026 | 510.20 | 511.00 | 505.00 | 507.65 | 507.65 | -0.82% | 61,170 |
| Feb 11, 2026 | 511.00 | 517.00 | 508.00 | 511.85 | 511.85 | 0.48% | 35,178 |
| Feb 10, 2026 | 512.00 | 519.25 | 504.80 | 509.40 | 509.40 | -0.75% | 75,101 |
| Feb 9, 2026 | 505.00 | 518.10 | 504.80 | 513.25 | 513.25 | 1.77% | 116,384 |
| Feb 6, 2026 | 506.05 | 511.25 | 501.55 | 504.30 | 504.30 | -0.44% | 72,958 |
| Feb 5, 2026 | 506.55 | 512.50 | 505.00 | 506.55 | 506.55 | 0.05% | 85,353 |
| Feb 4, 2026 | 506.50 | 516.40 | 504.10 | 506.30 | 506.30 | -0.59% | 89,658 |
| Feb 3, 2026 | 519.15 | 525.00 | 505.50 | 509.30 | 509.30 | 1.97% | 171,788 |
| Feb 2, 2026 | 493.60 | 503.25 | 490.00 | 499.45 | 499.45 | 1.04% | 45,315 |
| Feb 1, 2026 | 500.90 | 503.50 | 492.00 | 494.30 | 494.30 | -0.91% | 32,084 |
| Jan 30, 2026 | 496.10 | 501.80 | 492.70 | 498.85 | 498.85 | 0.55% | 142,665 |
| Jan 29, 2026 | 501.65 | 506.95 | 491.80 | 496.10 | 496.10 | -1.11% | 60,052 |
| Jan 28, 2026 | 500.20 | 505.10 | 497.65 | 501.65 | 501.65 | 0.67% | 37,437 |
| Jan 27, 2026 | 501.05 | 512.00 | 490.40 | 498.30 | 498.30 | -0.54% | 92,490 |
| Jan 23, 2026 | 509.55 | 512.00 | 500.00 | 501.00 | 501.00 | -1.68% | 38,457 |
| Jan 22, 2026 | 502.00 | 512.55 | 502.00 | 509.55 | 509.55 | 1.77% | 45,703 |
| Jan 21, 2026 | 499.00 | 502.85 | 494.00 | 500.70 | 500.70 | -0.13% | 89,742 |
| Jan 20, 2026 | 513.10 | 514.15 | 500.00 | 501.35 | 501.35 | -2.15% | 85,903 |
| Jan 19, 2026 | 507.00 | 514.70 | 500.55 | 512.35 | 512.35 | 1.05% | 113,948 |
| Jan 16, 2026 | 501.00 | 508.00 | 499.95 | 507.05 | 507.05 | 1.21% | 97,348 |
| Jan 14, 2026 | 502.55 | 505.00 | 497.05 | 501.00 | 501.00 | -0.53% | 55,168 |
| Jan 13, 2026 | 501.00 | 512.90 | 496.00 | 503.65 | 503.65 | 1.02% | 126,019 |
| Jan 12, 2026 | 509.00 | 511.15 | 490.00 | 498.55 | 498.55 | -2.49% | 155,654 |
| Jan 9, 2026 | 515.00 | 518.00 | 505.00 | 511.30 | 511.30 | -0.83% | 158,640 |
| Jan 8, 2026 | 536.00 | 548.00 | 513.85 | 515.60 | 515.60 | -3.22% | 286,533 |
| Jan 7, 2026 | 536.30 | 544.60 | 530.00 | 532.75 | 532.75 | -0.64% | 58,943 |
| Jan 6, 2026 | 542.00 | 546.30 | 535.00 | 536.20 | 536.20 | -1.51% | 61,323 |
| Jan 5, 2026 | 545.00 | 549.00 | 541.75 | 544.40 | 544.40 | -0.52% | 26,784 |
| Jan 2, 2026 | 543.45 | 549.80 | 539.85 | 547.25 | 547.25 | 1.16% | 52,123 |
| Jan 1, 2026 | 541.00 | 544.75 | 538.00 | 540.95 | 540.95 | -0.22% | 38,975 |
| Dec 31, 2025 | 539.90 | 545.00 | 538.45 | 542.15 | 542.15 | 0.18% | 32,854 |
| Dec 30, 2025 | 545.00 | 545.50 | 534.50 | 541.15 | 541.15 | 0.06% | 52,429 |
| Dec 29, 2025 | 540.80 | 548.10 | 539.00 | 540.85 | 540.85 | 0.01% | 59,351 |
| Dec 26, 2025 | 549.45 | 549.45 | 539.60 | 540.80 | 540.80 | -1.29% | 47,357 |
| Dec 24, 2025 | 553.35 | 554.75 | 546.00 | 547.85 | 547.85 | -0.51% | 44,687 |
| Dec 23, 2025 | 552.75 | 553.60 | 546.05 | 550.65 | 550.65 | -0.18% | 45,333 |
| Dec 22, 2025 | 552.25 | 556.70 | 548.80 | 551.65 | 551.65 | -0.12% | 83,665 |
| Dec 19, 2025 | 541.85 | 555.25 | 536.10 | 552.30 | 552.30 | 1.94% | 112,361 |
| Dec 18, 2025 | 549.85 | 551.05 | 538.00 | 541.80 | 541.80 | -1.45% | 65,864 |
| Dec 17, 2025 | 555.10 | 556.00 | 545.40 | 549.75 | 549.75 | -1.20% | 102,062 |
| Dec 16, 2025 | 566.30 | 567.85 | 555.00 | 556.45 | 556.45 | -2.60% | 91,538 |
| Dec 15, 2025 | 570.90 | 575.10 | 564.80 | 571.30 | 571.30 | 0.07% | 70,308 |
| Dec 12, 2025 | 560.40 | 575.00 | 554.55 | 570.90 | 570.90 | 2.94% | 108,662 |
| Dec 11, 2025 | 546.35 | 560.30 | 539.85 | 554.60 | 554.60 | 1.52% | 100,473 |
| Dec 10, 2025 | 541.60 | 556.30 | 540.40 | 546.30 | 546.30 | 1.25% | 291,804 |
| Dec 9, 2025 | 541.10 | 548.00 | 534.00 | 539.55 | 539.55 | -1.27% | 391,530 |
| Dec 8, 2025 | 557.65 | 559.00 | 544.30 | 546.50 | 546.50 | -2.73% | 114,639 |
| Dec 5, 2025 | 565.80 | 568.70 | 560.00 | 561.85 | 561.85 | -0.70% | 69,543 |
| Dec 4, 2025 | 570.80 | 573.95 | 565.00 | 565.80 | 565.80 | -1.33% | 69,457 |
| Dec 3, 2025 | 579.00 | 581.20 | 569.95 | 573.45 | 573.45 | -0.62% | 76,154 |
| Dec 2, 2025 | 586.25 | 586.25 | 575.00 | 577.00 | 577.00 | -1.58% | 101,400 |
| Dec 1, 2025 | 594.60 | 603.90 | 583.50 | 586.25 | 586.25 | -1.64% | 74,709 |
| Nov 28, 2025 | 608.00 | 608.65 | 594.30 | 596.00 | 596.00 | -1.37% | 127,253 |
| Nov 27, 2025 | 598.95 | 606.00 | 591.50 | 604.30 | 604.30 | 0.89% | 93,079 |
| Nov 26, 2025 | 590.00 | 602.35 | 585.55 | 598.95 | 598.95 | 1.64% | 90,555 |
| Nov 25, 2025 | 590.40 | 592.95 | 585.00 | 589.30 | 589.30 | 0.33% | 100,031 |
| Nov 24, 2025 | 598.90 | 598.95 | 584.00 | 587.35 | 587.35 | -1.93% | 110,607 |
| Nov 21, 2025 | 590.00 | 601.00 | 589.85 | 598.90 | 598.90 | 0.79% | 115,016 |
| Nov 20, 2025 | 605.25 | 607.95 | 592.00 | 594.20 | 594.20 | -1.37% | 90,758 |
| Nov 19, 2025 | 609.15 | 612.65 | 598.65 | 602.45 | 602.45 | -1.50% | 124,545 |
| Nov 18, 2025 | 622.30 | 622.30 | 610.05 | 611.65 | 611.65 | -0.60% | 101,628 |
| Nov 17, 2025 | 625.40 | 630.90 | 613.90 | 615.35 | 615.35 | -1.61% | 139,462 |
| Nov 14, 2025 | 620.15 | 627.95 | 612.05 | 625.40 | 625.40 | 0.26% | 138,308 |
| Nov 13, 2025 | 613.95 | 630.90 | 612.20 | 623.80 | 623.80 | 2.04% | 457,382 |
| Nov 12, 2025 | 621.45 | 625.00 | 605.15 | 611.30 | 611.30 | -1.09% | 299,334 |
| Nov 11, 2025 | 595.00 | 621.00 | 582.05 | 618.05 | 618.05 | -2.19% | 768,468 |
| Nov 10, 2025 | 638.45 | 651.20 | 617.05 | 631.90 | 631.90 | -0.54% | 402,009 |
| Nov 7, 2025 | 641.00 | 644.45 | 625.40 | 635.30 | 635.30 | -1.23% | 693,140 |
| Nov 6, 2025 | 636.90 | 656.70 | 630.65 | 643.20 | 643.20 | 0.99% | 421,624 |
| Nov 4, 2025 | 647.00 | 647.70 | 630.45 | 636.90 | 636.90 | -1.73% | 194,250 |
| Nov 3, 2025 | 654.95 | 664.20 | 643.60 | 648.10 | 648.10 | -1.00% | 207,869 |
| Oct 31, 2025 | 661.00 | 663.50 | 652.30 | 654.65 | 654.65 | -0.71% | 272,980 |
| Oct 30, 2025 | 666.75 | 673.80 | 655.00 | 659.30 | 659.30 | -0.20% | 701,061 |
| Oct 29, 2025 | 625.80 | 668.00 | 624.00 | 660.60 | 660.60 | 5.91% | 1,822,361 |
| Oct 28, 2025 | 645.00 | 648.90 | 619.05 | 623.75 | 623.75 | -3.50% | 431,880 |
| Oct 27, 2025 | 635.00 | 652.00 | 629.50 | 646.35 | 646.35 | 2.48% | 941,194 |
| Oct 24, 2025 | 632.00 | 645.00 | 625.05 | 630.70 | 630.70 | 0.17% | 437,136 |
| Oct 23, 2025 | 619.00 | 641.90 | 604.00 | 629.60 | 629.60 | 2.40% | 641,587 |
| Oct 21, 2025 | 611.05 | 619.05 | 610.30 | 614.85 | 614.85 | 0.58% | 68,425 |
| Oct 20, 2025 | 604.55 | 615.85 | 595.30 | 611.30 | 611.30 | 1.74% | 95,627 |
| Oct 17, 2025 | 602.05 | 611.00 | 595.00 | 600.85 | 600.85 | -0.20% | 99,738 |
| Oct 16, 2025 | 604.00 | 609.10 | 598.00 | 602.05 | 602.05 | -0.48% | 88,703 |
| Oct 15, 2025 | 603.75 | 613.50 | 597.50 | 604.95 | 604.95 | 0.20% | 89,030 |
| Oct 14, 2025 | 608.00 | 608.00 | 595.00 | 603.75 | 603.75 | 0.02% | 121,846 |
| Oct 13, 2025 | 600.50 | 624.00 | 600.50 | 603.60 | 603.60 | 0.58% | 440,018 |