NSE - Delayed Quote INR

Cello World Limited (CELLO.NS)

Compare
806.80 -9.65 (-1.18%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 811.75 820.00 802.00 806.80 806.80 181,102
Nov 13, 2024 839.00 839.00 795.00 816.45 816.45 188,313
Nov 12, 2024 853.15 853.15 831.00 843.60 843.60 37,709
Nov 11, 2024 860.00 861.20 847.30 850.75 850.75 25,475
Nov 8, 2024 863.00 868.10 851.05 861.20 861.20 48,428
Nov 7, 2024 865.00 870.15 845.00 863.60 863.60 56,378
Nov 6, 2024 821.50 864.00 817.65 858.25 858.25 140,115
Nov 5, 2024 820.65 825.00 814.00 821.50 821.50 30,653
Nov 4, 2024 833.95 833.95 813.75 820.75 820.75 51,037
Nov 1, 2024 845.00 845.00 828.75 833.95 833.95 20,093
Oct 31, 2024 825.00 832.95 813.30 828.55 828.55 169,906
Oct 30, 2024 803.05 830.50 803.05 825.65 825.65 125,836
Oct 29, 2024 816.90 818.30 805.20 811.00 811.00 66,469
Oct 28, 2024 827.85 828.90 799.55 816.90 816.90 101,953
Oct 25, 2024 828.20 850.00 802.05 825.25 825.25 221,745
Oct 24, 2024 838.00 839.55 816.05 821.60 821.60 49,920
Oct 23, 2024 845.00 848.35 822.80 840.25 840.25 69,607
Oct 22, 2024 860.00 869.00 832.55 848.20 848.20 77,315
Oct 21, 2024 870.00 872.40 849.55 855.95 855.95 94,215
Oct 18, 2024 873.70 875.40 861.05 869.70 869.70 44,164
Oct 17, 2024 882.10 886.60 868.05 876.00 876.00 71,277
Oct 16, 2024 887.35 893.70 881.00 886.70 886.70 37,582
Oct 15, 2024 895.00 899.00 885.15 894.15 894.15 43,861
Oct 14, 2024 894.00 899.00 879.20 893.95 893.95 53,101
Oct 11, 2024 894.50 894.50 878.00 885.50 885.50 40,543
Oct 10, 2024 890.10 900.00 878.90 892.15 892.15 99,589
Oct 9, 2024 875.00 886.95 869.85 872.65 872.65 60,931
Oct 8, 2024 875.00 879.75 866.90 873.55 873.55 60,948
Oct 7, 2024 893.05 893.95 864.00 877.35 877.35 90,019
Oct 4, 2024 894.00 899.00 870.20 892.75 892.75 84,842
Oct 3, 2024 883.00 894.45 882.80 889.25 889.25 73,782
Oct 1, 2024 909.00 913.35 896.05 902.10 902.10 126,111
Sep 30, 2024 870.00 922.40 868.00 913.60 913.60 293,947
Sep 27, 2024 874.00 897.95 865.85 880.55 880.55 81,744
Sep 26, 2024 876.00 879.95 871.55 874.00 874.00 285,225
Sep 25, 2024 884.00 884.00 870.05 876.75 876.75 66,114
Sep 24, 2024 874.95 889.95 870.05 886.75 886.75 70,652
Sep 23, 2024 875.95 890.00 872.00 874.40 874.40 109,778
Sep 20, 2024 892.00 892.00 870.10 875.65 875.65 319,594
Sep 19, 2024 883.00 904.80 865.00 888.45 888.45 116,236
Sep 18, 2024 886.85 889.05 872.00 879.50 879.50 81,352
Sep 17, 2024 907.80 908.00 876.15 886.85 886.85 74,427
Sep 16, 2024 924.95 924.95 900.00 907.70 907.70 47,869
Sep 13, 2024 921.95 925.40 910.00 916.00 916.00 63,609
Sep 12, 2024 914.95 924.35 895.20 920.10 920.10 144,864
Sep 11, 2024 914.00 927.00 895.35 904.40 904.40 215,231
Sep 10, 2024 903.50 910.00 897.40 909.40 909.40 84,847
Sep 9, 2024 899.00 899.00 880.10 890.15 890.15 55,144
Sep 6, 2024 915.00 915.35 889.00 895.95 895.95 91,106
Sep 5, 2024 903.20 911.75 891.00 907.10 907.10 79,482
Sep 4, 2024 898.00 907.50 891.00 898.20 898.20 50,579
Sep 3, 2024 902.50 915.00 894.15 906.85 906.85 81,651
Sep 2, 2024 905.50 908.00 885.65 902.50 902.50 70,602
Aug 30, 2024 879.60 909.95 875.30 903.25 903.25 196,764
Aug 29, 2024 890.00 890.00 868.90 875.00 875.00 119,479
Aug 28, 2024 909.70 909.70 885.00 888.40 888.40 85,452
Aug 27, 2024 908.00 911.45 900.00 905.70 905.70 67,109
Aug 26, 2024 918.40 921.55 903.15 908.10 908.10 78,849
Aug 23, 2024 915.00 917.20 901.80 911.85 911.85 61,084
Aug 22, 2024 919.95 927.60 909.00 913.80 913.80 77,508
Aug 21, 2024 914.15 921.00 906.20 915.80 915.80 91,592
Aug 20, 2024 883.75 918.00 882.05 914.65 914.65 296,273
Aug 19, 2024 880.00 900.00 876.00 882.65 882.65 135,445
Aug 16, 2024 895.65 900.00 874.00 879.50 879.50 117,133
Aug 14, 2024 882.00 900.00 870.65 888.45 888.45 126,831
Aug 13, 2024 909.25 917.35 877.00 882.15 882.15 1,632,262
Aug 12, 2024 915.55 921.00 873.00 909.25 909.25 409,255
Aug 9, 2024 926.00 929.50 909.15 920.55 920.55 70,127
Aug 8, 2024 914.00 926.95 908.60 921.80 921.80 62,332
Aug 7, 2024 936.00 936.00 905.50 914.00 914.00 63,373
Aug 6, 2024 918.85 928.00 904.80 911.85 911.85 79,170
Aug 5, 2024 911.60 941.45 904.00 908.10 908.10 118,712
Aug 2, 2024 1.50 Dividend
Aug 2, 2024 931.90 956.00 925.25 951.25 951.25 63,886
Aug 1, 2024 961.00 961.00 926.55 934.55 933.05 104,222
Jul 31, 2024 959.00 964.45 945.00 952.95 951.42 174,871
Jul 30, 2024 963.40 967.15 953.00 959.00 957.46 189,974
Jul 29, 2024 980.00 980.00 958.35 963.40 961.85 301,408
Jul 26, 2024 976.90 978.95 957.60 966.30 964.75 144,383
Jul 25, 2024 959.00 976.05 952.15 967.40 965.85 103,542
Jul 24, 2024 952.00 963.85 947.55 959.55 958.01 89,953
Jul 23, 2024 967.50 967.50 921.55 948.55 947.03 147,641
Jul 22, 2024 941.95 966.00 931.05 949.40 947.88 92,310
Jul 19, 2024 980.00 985.35 936.10 940.55 939.04 216,868
Jul 18, 2024 991.90 996.45 969.70 971.25 969.69 120,273
Jul 16, 2024 965.00 1,014.35 965.00 990.30 988.71 546,197
Jul 15, 2024 989.45 990.00 970.00 972.20 970.64 128,333
Jul 12, 2024 959.95 990.00 955.35 979.35 977.78 238,427
Jul 11, 2024 962.50 962.50 951.05 953.60 952.07 58,863
Jul 10, 2024 964.25 968.00 945.45 958.50 956.96 161,541
Jul 9, 2024 969.70 992.50 963.00 974.00 972.44 191,755
Jul 8, 2024 965.00 972.85 950.05 961.10 959.56 240,882
Jul 5, 2024 980.00 1,000.00 960.10 969.40 967.84 427,527
Jul 4, 2024 1,000.00 1,025.00 981.00 989.60 988.01 1,425,845
Jul 3, 2024 906.15 970.00 905.20 960.10 958.56 1,337,064
Jul 2, 2024 897.00 906.00 880.10 901.05 899.60 262,042
Jul 1, 2024 884.95 906.40 874.60 890.65 889.22 161,929
Jun 28, 2024 891.80 891.80 875.40 880.45 879.04 46,102
Jun 27, 2024 898.80 898.80 880.95 882.85 881.43 160,771
Jun 26, 2024 913.95 916.90 885.10 889.95 888.52 122,273
Jun 25, 2024 894.95 922.75 885.00 913.55 912.08 137,035
Jun 24, 2024 904.95 911.30 887.00 889.60 888.17 86,232
Jun 21, 2024 889.00 925.00 879.50 908.80 907.34 2,947,984
Jun 20, 2024 905.00 905.00 875.65 889.30 887.87 167,470
Jun 19, 2024 905.25 913.00 890.00 899.75 898.31 231,131
Jun 18, 2024 881.20 907.45 881.20 900.25 898.81 421,006
Jun 14, 2024 877.85 884.90 864.10 874.20 872.80 193,463
Jun 13, 2024 871.30 883.80 860.90 877.85 876.44 211,448
Jun 12, 2024 888.90 904.90 860.00 864.90 863.51 254,993
Jun 11, 2024 878.90 888.90 868.15 878.00 876.59 172,659
Jun 10, 2024 849.95 881.00 847.00 864.30 862.91 229,704
Jun 7, 2024 838.35 853.80 835.05 846.40 845.04 261,582
Jun 6, 2024 839.00 854.50 825.05 829.85 828.52 165,874
Jun 5, 2024 834.00 834.00 793.10 826.30 824.97 353,429
Jun 4, 2024 848.25 848.25 810.00 833.75 832.41 214,861
Jun 3, 2024 899.00 899.00 857.60 860.25 858.87 370,759
May 31, 2024 855.50 869.00 839.50 846.75 845.39 381,414
May 30, 2024 862.90 862.90 850.10 858.95 857.57 85,491
May 29, 2024 849.00 887.00 846.00 862.90 861.52 255,732
May 28, 2024 874.00 894.00 838.00 847.15 845.79 442,316
May 27, 2024 919.95 920.00 871.10 873.30 871.90 309,254
May 24, 2024 927.60 929.90 910.65 919.40 917.92 160,271
May 23, 2024 930.00 932.40 920.55 924.15 922.67 152,096
May 22, 2024 930.00 934.85 909.75 917.75 916.28 80,025
May 21, 2024 943.95 945.00 915.00 921.25 919.77 574,813
May 17, 2024 930.55 957.00 930.55 942.90 941.39 255,500
May 16, 2024 947.00 949.95 922.00 925.40 923.91 183,810
May 15, 2024 905.00 946.00 899.50 940.55 939.04 286,627
May 14, 2024 888.00 906.95 873.05 897.15 895.71 154,039
May 13, 2024 887.95 887.95 860.55 875.50 874.09 100,785
May 10, 2024 882.30 886.95 862.00 872.20 870.80 91,410
May 9, 2024 895.00 919.90 875.20 879.50 878.09 172,948
May 8, 2024 905.00 916.45 892.35 897.70 896.26 206,261
May 7, 2024 934.00 942.90 896.75 911.50 910.04 285,925
May 6, 2024 922.25 936.95 906.30 931.20 929.71 260,831
May 3, 2024 920.05 924.45 905.25 910.90 909.44 98,661
May 2, 2024 910.00 928.25 906.20 917.70 916.23 238,641
Apr 30, 2024 929.00 937.50 896.30 904.80 903.35 325,375
Apr 29, 2024 934.00 938.85 912.00 928.50 927.01 269,677
Apr 26, 2024 929.55 947.65 925.40 930.80 929.31 183,421
Apr 25, 2024 949.90 963.80 920.70 929.55 928.06 441,848
Apr 24, 2024 897.00 958.00 889.10 949.90 948.38 1,181,949
Apr 23, 2024 888.00 905.85 872.80 893.60 892.17 1,052,811
Apr 22, 2024 866.00 888.80 853.30 882.15 880.73 949,770
Apr 19, 2024 857.00 860.00 834.55 852.85 851.48 219,980
Apr 18, 2024 865.00 887.70 853.50 856.70 855.32 448,252
Apr 16, 2024 825.00 860.50 813.55 846.50 845.14 436,852
Apr 15, 2024 829.35 829.35 802.25 823.20 821.88 155,542
Apr 12, 2024 828.00 842.60 822.00 834.00 832.66 305,572
Apr 10, 2024 824.45 836.00 809.05 832.05 830.71 172,447
Apr 9, 2024 824.90 827.05 808.00 817.30 815.99 119,628
Apr 8, 2024 830.00 831.85 817.25 822.45 821.13 118,602
Apr 5, 2024 808.75 826.00 806.05 821.95 820.63 304,555
Apr 4, 2024 799.95 812.85 784.95 810.35 809.05 167,815
Apr 3, 2024 787.00 798.00 782.55 795.45 794.17 60,874
Apr 2, 2024 795.00 796.00 783.20 787.65 786.39 113,873
Apr 1, 2024 774.95 794.00 774.05 785.50 784.24 102,239
Mar 28, 2024 784.00 784.00 756.10 774.00 772.76 239,347
Mar 27, 2024 772.00 785.00 760.05 776.45 775.20 253,440
Mar 26, 2024 785.00 785.85 758.45 766.40 765.17 205,122
Mar 22, 2024 787.40 789.65 775.35 786.00 784.74 83,165
Mar 21, 2024 788.95 793.60 777.75 785.00 783.74 112,868
Mar 20, 2024 776.40 797.80 761.20 784.75 783.49 149,983
Mar 19, 2024 784.30 799.00 760.00 789.05 787.78 272,922
Mar 18, 2024 752.00 795.90 740.40 784.35 783.09 1,574,011
Mar 15, 2024 749.00 765.90 740.05 748.95 747.75 433,602
Mar 14, 2024 723.40 758.40 711.20 749.45 748.25 641,798
Mar 13, 2024 786.75 786.75 715.25 723.40 722.24 539,245
Mar 12, 2024 812.00 812.00 770.00 783.10 781.84 254,472
Mar 11, 2024 813.00 814.95 800.10 806.50 805.21 381,718
Mar 7, 2024 808.25 812.45 799.00 804.50 803.21 252,797
Mar 6, 2024 824.00 832.00 802.25 805.20 803.91 285,890
Mar 5, 2024 825.05 827.95 799.60 813.65 812.34 274,895
Mar 4, 2024 848.50 850.00 823.70 825.25 823.93 211,632
Mar 1, 2024 865.00 865.00 823.00 827.05 825.72 228,681
Feb 29, 2024 848.80 870.00 836.65 853.40 852.03 1,302,287
Feb 28, 2024 884.90 888.30 841.10 854.10 852.73 334,636
Feb 27, 2024 870.00 885.00 863.50 875.80 874.39 971,687
Feb 26, 2024 837.70 848.65 826.15 842.80 841.45 229,868
Feb 23, 2024 807.00 842.00 796.30 837.70 836.36 1,647,024
Feb 22, 2024 824.00 824.00 795.50 800.90 799.61 219,978
Feb 21, 2024 817.00 830.00 810.90 822.20 820.88 429,151
Feb 20, 2024 811.00 821.25 795.00 809.15 807.85 238,760
Feb 19, 2024 831.00 834.90 806.20 809.85 808.55 346,265
Feb 16, 2024 824.90 839.00 824.60 831.90 830.56 154,904
Feb 15, 2024 829.00 830.00 815.00 820.25 818.93 350,235
Feb 14, 2024 808.00 829.00 800.00 821.85 820.53 211,994
Feb 13, 2024 830.00 832.95 800.00 815.90 814.59 523,518
Feb 12, 2024 828.00 849.00 816.60 825.20 823.88 579,007
Feb 9, 2024 868.00 869.90 835.00 844.55 843.19 214,381
Feb 8, 2024 848.10 872.00 848.10 859.10 857.72 354,544
Feb 7, 2024 878.00 889.25 849.90 851.95 850.58 369,735
Feb 6, 2024 857.95 874.40 840.50 868.65 867.26 369,969
Feb 5, 2024 865.05 883.70 838.10 842.70 841.35 349,674
Feb 2, 2024 834.00 875.40 834.00 861.80 860.42 805,164
Feb 1, 2024 837.00 844.15 827.00 831.00 829.67 162,367
Jan 31, 2024 855.00 860.00 819.60 845.20 843.84 1,042,873
Jan 30, 2024 871.95 873.95 858.10 862.15 860.77 236,175
Jan 29, 2024 837.00 886.00 833.55 860.15 858.77 1,282,771
Jan 25, 2024 853.00 854.90 828.40 838.85 837.50 189,945
Jan 24, 2024 856.95 870.95 831.15 848.30 846.94 215,536
Jan 23, 2024 885.00 885.00 845.10 856.30 854.93 193,053
Jan 19, 2024 889.15 889.15 865.00 867.40 866.01 90,756
Jan 18, 2024 878.80 880.60 857.05 870.00 868.60 213,300
Jan 17, 2024 885.00 894.75 873.50 876.55 875.14 102,542
Jan 16, 2024 902.20 907.00 877.00 895.10 893.66 179,316
Jan 15, 2024 900.55 900.55 900.55 900.55 899.10 -
Jan 12, 2024 890.15 908.65 883.05 900.55 899.10 239,803
Jan 11, 2024 889.00 920.00 862.10 880.90 879.49 870,172
Jan 10, 2024 878.90 893.00 867.35 887.60 886.18 181,628
Jan 9, 2024 888.30 905.95 873.00 881.25 879.84 390,764
Jan 8, 2024 857.80 897.30 850.35 877.65 876.24 872,714
Jan 5, 2024 871.20 881.95 854.75 857.25 855.87 1,237,562
Jan 4, 2024 829.00 875.00 828.95 871.20 869.80 1,616,636
Jan 3, 2024 806.65 835.00 799.00 828.25 826.92 930,425
Jan 2, 2024 792.00 811.00 792.00 806.55 805.26 586,064
Jan 1, 2024 795.05 799.40 785.25 796.60 795.32 194,900
Dec 29, 2023 795.95 796.90 781.00 787.15 785.89 172,720
Dec 28, 2023 788.00 796.90 783.05 794.50 793.22 419,921
Dec 27, 2023 769.95 779.95 766.05 778.65 777.40 248,384
Dec 26, 2023 780.85 780.85 762.75 765.50 764.27 218,564
Dec 22, 2023 775.00 784.50 762.75 769.20 767.97 262,414
Dec 21, 2023 755.00 779.90 748.55 775.10 773.86 225,567
Dec 20, 2023 794.00 795.00 760.00 762.40 761.18 258,476
Dec 19, 2023 800.00 807.95 786.20 787.60 786.34 138,489
Dec 18, 2023 790.25 802.50 785.35 799.80 798.52 274,429
Dec 15, 2023 785.70 795.90 780.60 791.45 790.18 298,580
Dec 14, 2023 798.00 798.00 783.20 785.00 783.74 239,820
Dec 13, 2023 785.10 797.00 778.10 792.15 790.88 261,339
Dec 12, 2023 790.00 795.85 781.40 784.50 783.24 273,718
Dec 11, 2023 817.05 817.40 780.05 788.15 786.89 611,130
Dec 8, 2023 817.00 819.85 792.30 813.40 812.09 356,149
Dec 7, 2023 810.90 824.25 802.50 810.55 809.25 624,841
Dec 6, 2023 791.00 822.20 775.00 809.90 808.60 1,489,364
Dec 5, 2023 793.95 803.95 785.90 790.05 788.78 284,190
Dec 4, 2023 801.00 802.90 784.75 791.10 789.83 372,333
Dec 1, 2023 807.95 824.90 790.00 795.65 794.37 816,026
Nov 30, 2023 818.90 824.95 802.00 804.75 803.46 535,170
Nov 29, 2023 822.00 828.90 806.45 818.95 817.64 1,052,971
Nov 28, 2023 784.80 827.65 772.30 820.60 819.28 2,567,328
Nov 24, 2023 779.85 784.85 775.35 781.10 779.85 262,392
Nov 23, 2023 769.90 788.85 767.15 775.85 774.60 351,451
Nov 22, 2023 785.15 791.70 768.10 770.60 769.36 466,979
Nov 21, 2023 790.00 794.80 784.00 785.10 783.84 299,524
Nov 20, 2023 785.90 798.00 783.20 786.05 784.79 609,852
Nov 17, 2023 788.55 795.90 781.50 785.20 783.94 563,132
Nov 16, 2023 789.90 798.00 782.95 790.85 789.58 746,640
Nov 15, 2023 790.00 798.90 780.25 787.45 786.19 774,158

Related Tickers