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 |