Cello World Limited (NSE:CELLO)
India
· Delayed Price · Currency is INR 418.75
-9.25 (-2.16%)
Apr 28, 2026, 3:29 PM IST
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 429.00 | 431.20 | 416.05 | 418.75 | 418.75 | -2.16% | 834,675 |
| Apr 27, 2026 | 434.00 | 434.00 | 424.65 | 428.00 | 428.00 | 0.13% | 140,261 |
| Apr 24, 2026 | 422.65 | 432.25 | 415.05 | 427.45 | 427.45 | 1.16% | 315,527 |
| Apr 23, 2026 | 424.40 | 428.10 | 420.55 | 422.55 | 422.55 | -0.44% | 85,572 |
| Apr 22, 2026 | 427.25 | 429.10 | 423.35 | 424.40 | 424.40 | -0.67% | 114,243 |
| Apr 21, 2026 | 425.00 | 431.60 | 422.60 | 427.25 | 427.25 | 0.71% | 134,403 |
| Apr 20, 2026 | 434.80 | 437.00 | 421.00 | 424.25 | 424.25 | -1.69% | 212,340 |
| Apr 17, 2026 | 431.40 | 437.30 | 427.50 | 431.55 | 431.55 | 0.94% | 223,264 |
| Apr 16, 2026 | 435.00 | 442.40 | 424.10 | 427.55 | 427.55 | -0.89% | 261,399 |
| Apr 15, 2026 | 426.00 | 436.90 | 426.00 | 431.40 | 431.40 | 2.45% | 544,513 |
| Apr 13, 2026 | 417.45 | 425.00 | 408.25 | 421.10 | 421.10 | -0.46% | 275,774 |
| Apr 10, 2026 | 411.45 | 426.25 | 411.45 | 423.05 | 423.05 | 1.99% | 347,066 |
| Apr 9, 2026 | 424.40 | 430.00 | 407.75 | 414.80 | 414.80 | -1.82% | 560,978 |
| Apr 8, 2026 | 420.00 | 425.00 | 407.00 | 422.50 | 422.50 | 4.93% | 1,640,578 |
| Apr 7, 2026 | 402.00 | 409.50 | 397.00 | 402.65 | 402.65 | 0.21% | 2,259,063 |
| Apr 6, 2026 | 404.55 | 407.80 | 396.55 | 401.80 | 401.80 | -0.68% | 113,398 |
| Apr 2, 2026 | 395.00 | 406.05 | 385.80 | 404.55 | 404.55 | 1.90% | 142,001 |
| Apr 1, 2026 | 398.40 | 405.60 | 390.10 | 397.00 | 397.00 | 2.19% | 188,227 |
| Mar 30, 2026 | 390.05 | 393.70 | 382.55 | 388.50 | 388.50 | -1.27% | 304,772 |
| Mar 27, 2026 | 402.00 | 404.10 | 389.05 | 393.50 | 393.50 | -3.08% | 344,150 |
| Mar 25, 2026 | 410.00 | 416.20 | 405.00 | 406.00 | 406.00 | -0.45% | 560,540 |
| Mar 24, 2026 | 411.30 | 427.50 | 394.35 | 407.85 | 407.85 | 2.58% | 1,448,078 |
| Mar 23, 2026 | 422.50 | 422.50 | 393.25 | 397.60 | 397.60 | -6.10% | 446,825 |
| Mar 20, 2026 | 403.45 | 429.00 | 403.45 | 423.45 | 423.45 | 4.94% | 486,036 |
| Mar 19, 2026 | 400.10 | 409.50 | 396.35 | 403.50 | 403.50 | -1.16% | 164,150 |
| Mar 18, 2026 | 390.00 | 410.70 | 390.00 | 408.25 | 408.25 | 5.33% | 391,540 |
| Mar 17, 2026 | 400.00 | 403.30 | 384.30 | 387.60 | 387.60 | -2.94% | 456,244 |
| Mar 16, 2026 | 416.00 | 422.00 | 396.65 | 399.35 | 399.35 | -3.77% | 484,778 |
| Mar 13, 2026 | 400.00 | 420.85 | 396.65 | 415.00 | 415.00 | 2.48% | 364,593 |
| Mar 12, 2026 | 394.00 | 413.20 | 386.05 | 404.95 | 404.95 | 2.04% | 233,262 |
| Mar 11, 2026 | 397.00 | 407.55 | 392.60 | 396.85 | 396.85 | -0.08% | 203,940 |
| Mar 10, 2026 | 397.00 | 399.00 | 392.25 | 397.15 | 397.15 | 0.68% | 110,119 |
| Mar 9, 2026 | 399.90 | 399.90 | 385.00 | 394.45 | 394.45 | -2.99% | 277,399 |
| 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 |