Cello World Limited (NSE:CELLO)
India
· Delayed Price · Currency is INR 561.85
-3.95 (-0.70%)
At close: Dec 5, 2025
Cello World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 602.00 | 613.00 | 596.30 | 600.10 | 600.10 | -0.36% | 209,779 |
| Oct 9, 2025 | 591.10 | 605.75 | 584.80 | 602.25 | 602.25 | 1.71% | 268,950 |
| Oct 8, 2025 | 595.95 | 596.50 | 583.40 | 592.15 | 592.15 | -0.19% | 73,353 |
| Oct 7, 2025 | 583.95 | 597.80 | 581.65 | 593.25 | 593.25 | 1.65% | 117,124 |
| Oct 6, 2025 | 596.75 | 599.40 | 578.35 | 583.60 | 583.60 | -2.20% | 105,491 |
| Oct 3, 2025 | 576.90 | 598.75 | 569.10 | 596.70 | 596.70 | 3.86% | 351,387 |
| Oct 1, 2025 | 576.00 | 578.30 | 569.60 | 574.50 | 574.50 | -0.26% | 42,754 |
| Sep 30, 2025 | 570.00 | 580.00 | 567.00 | 576.00 | 576.00 | 1.40% | 84,410 |
| Sep 29, 2025 | 566.50 | 580.50 | 562.10 | 568.05 | 568.05 | 0.27% | 153,434 |
| Sep 26, 2025 | 585.00 | 587.95 | 565.55 | 566.50 | 566.50 | -3.35% | 175,054 |
| Sep 25, 2025 | 595.00 | 599.15 | 583.10 | 586.15 | 586.15 | -1.96% | 144,614 |
| Sep 24, 2025 | 610.05 | 611.95 | 596.20 | 597.85 | 597.85 | -2.30% | 102,158 |