NSE - Delayed Quote
INR
Cello World Limited (CELLO.NS)
360.60
-11.60
(-3.12%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
366.50
369.50
358.60
360.60
360.60
114,784
Nov 6, 2026
366.80
369.00
350.10
363.75
363.75
434,955
Nov 5, 2026
359.95
378.10
354.90
372.20
372.20
822,342
Nov 4, 2026
343.00
357.40
342.00
351.55
351.55
259,992
Nov 3, 2026
349.00
354.15
341.00
342.35
342.35
165,279
Nov 2, 2026
329.95
349.20
327.80
345.75
345.75
287,420
Oct 30, 2026
341.65
341.65
326.00
327.70
327.70
241,584
Oct 29, 2026
334.55
344.25
331.00
342.30
342.30
253,930
Oct 28, 2026
334.75
337.00
326.25
333.20
333.20
158,954
Oct 27, 2026
338.20
343.70
333.30
334.40
334.40
236,771
Oct 26, 2026
347.85
357.55
337.90
340.95
340.95
407,992
Oct 23, 2026
363.25
365.90
353.00
354.00
354.00
828,144
Oct 22, 2026
369.00
369.30
363.00
363.85
363.85
251,437
Oct 21, 2026
366.40
373.75
364.00
368.90
368.90
593,546
Oct 19, 2026
379.65
379.65
368.00
368.35
368.35
279,745
Oct 16, 2026
364.50
380.00
363.45
376.60
376.60
580,483
Oct 15, 2026
372.60
381.95
362.30
363.45
363.45
572,855
Oct 14, 2026
367.65
386.00
366.35
373.40
373.40
1,242,878
Oct 13, 2026
364.10
368.85
359.50
367.65
367.65
357,955
Oct 12, 2026
370.05
374.00
362.00
364.10
364.10
384,173
Oct 9, 2026
374.00
379.30
363.15
364.95
364.95
877,132
Oct 8, 2026
386.80
391.00
373.65
375.70
375.70
1,868,274
Oct 7, 2026
366.90
398.00
360.50
390.65
390.65
10,572,299
Oct 6, 2026
340.00
388.40
340.00
369.15
369.15
20,298,731
Oct 5, 2026
323.10
341.90
323.10
340.05
340.05
945,722
Oct 1, 2026
325.00
327.50
314.00
323.10
323.10
260,574
Sep 30, 2026
330.00
337.55
324.10
325.55
325.55
174,282
Sep 29, 2026
332.60
336.50
325.60
333.35
333.35
213,489
Sep 28, 2026
338.45
340.35
327.65
332.60
332.60
232,646
Sep 25, 2026
338.00
341.50
331.25
338.50
338.50
268,152
Sep 24, 2026
324.00
344.00
320.15
339.80
339.80
2,264,566
Sep 23, 2026
320.30
326.55
319.80
324.10
324.10
121,087
Sep 22, 2026
321.95
325.40
318.85
320.30
320.30
245,545
Sep 21, 2026
324.60
325.00
314.60
321.95
321.95
424,795
Sep 18, 2026
328.00
330.00
320.00
322.45
322.45
240,397
Sep 17, 2026
324.00
330.35
323.00
327.60
327.60
146,537
Sep 16, 2026
328.00
329.95
319.45
323.40
323.40
212,024
Sep 15, 2026
335.45
337.00
325.05
327.55
327.55
382,117
Sep 11, 2026
338.90
338.90
332.00
332.80
332.80
203,828
Sep 10, 2026
337.45
341.20
337.00
338.90
338.90
141,109
Sep 9, 2026
344.25
344.90
336.45
337.40
337.40
252,463
Sep 8, 2026
340.25
348.95
336.00
343.95
343.95
285,798
Sep 7, 2026
343.05
344.95
337.35
338.95
338.95
158,668
Sep 4, 2026
344.90
345.55
339.80
342.00
342.00
189,002
Sep 3, 2026
348.40
349.95
341.05
343.45
343.45
235,746
Sep 2, 2026
349.40
349.40
343.15
347.60
347.60
201,808
Sep 1, 2026
352.30
353.85
347.00
349.40
349.40
167,515
Aug 31, 2026
351.50
354.90
346.05
352.30
352.30
143,419
Aug 28, 2026
352.90
353.70
348.30
350.80
350.80
156,223
Aug 27, 2026
355.90
355.90
349.05
350.40
350.40
214,560
Aug 26, 2026
355.70
365.50
352.25
354.45
354.45
469,461
Aug 25, 2026
356.60
358.50
353.00
354.50
354.50
145,044
Aug 24, 2026
363.15
366.70
355.10
358.70
358.70
211,867
Aug 21, 2026
364.00
364.05
359.45
361.45
361.45
162,827
Aug 20, 2026
362.90
367.70
359.05
363.60
363.60
246,818
Aug 19, 2026
362.60
365.75
357.00
358.80
358.80
249,962
Aug 18, 2026
371.45
371.45
362.00
362.60
362.60
236,015
Aug 17, 2026
379.50
379.50
368.85
369.60
369.60
392,437
Aug 14, 2026
371.90
379.75
368.45
377.60
377.60
543,154
Aug 13, 2026
375.10
377.75
368.00
369.75
369.75
401,880
Aug 12, 2026
382.35
382.35
366.50
374.90
374.90
604,740
Aug 11, 2026
361.95
382.40
359.15
378.60
378.60
1,402,152
Aug 10, 2026
364.00
365.20
353.00
360.15
360.15
978,464
Aug 7, 2026
379.15
381.55
370.40
373.15
373.15
825,377
Aug 6, 2026
400.95
403.45
376.00
379.25
379.25
5,094,832
Aug 5, 2026
352.05
408.80
351.35
398.95
398.95
33,275,833
Aug 4, 2026
344.05
346.75
342.60
344.85
344.85
115,794
Aug 3, 2026
345.00
348.50
344.05
345.55
345.55
182,632
Jul 31, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
344.80
345.00
339.05
343.30
343.30
127,801
Jul 30, 2026
346.70
348.40
339.00
340.30
338.80
152,431
Jul 29, 2026
345.00
347.60
342.20
345.10
343.58
138,283
Jul 28, 2026
347.70
348.00
342.00
344.45
342.93
103,515
Jul 27, 2026
348.25
349.35
343.00
345.05
343.53
140,965
Jul 24, 2026
340.30
346.00
336.60
344.30
342.78
160,528
Jul 23, 2026
349.20
349.90
338.05
340.25
338.75
398,687
Jul 22, 2026
361.00
361.95
347.55
349.15
347.61
375,996
Jul 21, 2026
368.00
368.25
359.25
360.85
359.26
295,145
Jul 20, 2026
365.85
368.50
358.05
365.80
364.19
182,960
Jul 17, 2026
372.00
372.05
362.60
364.85
363.24
387,362
Jul 16, 2026
363.85
383.90
363.35
370.60
368.97
1,026,827
Jul 15, 2026
365.65
368.85
362.40
363.70
362.10
89,622
Jul 14, 2026
365.95
369.80
363.45
365.65
364.04
106,927
Jul 13, 2026
366.90
371.00
363.05
365.95
364.34
183,253
Jul 10, 2026
360.00
371.30
360.00
368.65
367.03
263,937
Jul 9, 2026
359.85
362.95
356.50
358.50
356.92
231,336
Jul 8, 2026
365.05
365.95
357.10
358.00
356.42
206,921
Jul 7, 2026
367.00
371.85
364.85
368.10
366.48
223,025
Jul 6, 2026
369.90
380.35
366.00
366.90
365.28
397,036
Jul 3, 2026
374.80
374.80
366.10
366.85
365.23
159,602
Jul 2, 2026
368.90
370.55
363.55
369.10
367.47
255,803
Jul 1, 2026
373.00
373.40
364.10
365.05
363.44
753,361
Jun 30, 2026
374.35
376.05
369.00
370.10
368.47
125,940
Jun 29, 2026
378.35
378.35
373.20
374.05
372.40
100,604
Jun 25, 2026
386.00
387.85
375.00
378.45
376.78
207,103
Jun 24, 2026
384.00
388.65
377.25
380.65
378.97
324,187
Jun 23, 2026
391.95
391.95
381.00
381.95
380.27
105,991
Jun 22, 2026
390.20
391.85
388.15
389.20
387.48
77,456
Jun 19, 2026
387.85
395.20
383.65
390.20
388.48
271,602
Jun 18, 2026
383.05
399.85
383.05
387.85
386.14
416,762
Jun 17, 2026
390.45
392.00
381.90
383.00
381.31
237,196
Jun 16, 2026
385.00
394.00
382.00
389.70
387.98
149,418
Jun 15, 2026
385.00
392.85
379.50
380.85
379.17
245,548
Jun 12, 2026
374.00
379.65
370.60
377.30
375.64
130,682
Jun 11, 2026
379.05
379.05
370.10
371.10
369.46
113,798
Jun 10, 2026
380.05
385.80
375.00
376.60
374.94
73,895
Jun 9, 2026
382.40
383.65
378.40
381.25
379.57
70,350
Jun 8, 2026
380.20
384.15
375.10
380.40
378.72
104,051
Jun 5, 2026
388.65
390.00
381.20
382.10
380.42
117,496
Jun 4, 2026
378.50
387.95
378.50
386.10
384.40
164,764
Jun 3, 2026
381.50
385.25
370.15
380.05
378.37
410,171
Jun 2, 2026
381.30
387.45
372.60
385.40
383.70
1,046,066
Jun 1, 2026
371.00
386.60
368.25
385.10
383.40
400,945
May 29, 2026
393.80
393.80
365.00
368.25
366.63
1,769,764
May 27, 2026
400.90
405.25
391.50
393.80
392.06
217,468
May 26, 2026
381.00
409.00
380.45
400.20
398.44
352,848
May 25, 2026
383.40
388.80
378.00
380.50
378.82
336,027
May 22, 2026
387.80
389.75
381.00
382.25
380.57
144,889
May 21, 2026
389.90
389.90
385.05
387.80
386.09
98,503
May 20, 2026
389.90
389.90
382.75
385.35
383.65
82,957
May 19, 2026
387.45
395.45
385.50
389.90
388.18
128,996
May 18, 2026
396.00
398.00
383.40
387.15
385.44
262,136
May 15, 2026
403.00
409.95
396.05
397.00
395.25
90,547
May 14, 2026
403.05
410.95
398.00
401.00
399.23
619,948
May 13, 2026
401.05
406.60
395.30
401.90
400.13
81,373
May 12, 2026
413.75
417.25
400.25
401.65
399.88
83,878
May 11, 2026
420.00
420.00
411.20
412.75
410.93
71,109
May 8, 2026
419.90
428.50
417.80
423.65
421.78
228,975
May 7, 2026
425.90
429.70
421.55
422.85
420.99
115,817
May 6, 2026
414.00
428.20
414.00
425.75
423.87
116,181
May 5, 2026
417.00
418.35
407.80
413.70
411.88
97,549
May 4, 2026
417.50
420.75
413.00
416.90
415.06
100,937
Apr 30, 2026
418.20
421.20
415.05
417.50
415.66
88,415
Apr 29, 2026
421.00
423.10
415.20
419.85
418.00
489,858
Apr 28, 2026
429.00
431.20
416.05
418.75
416.90
834,675
Apr 27, 2026
434.00
434.00
424.65
428.00
426.11
140,261
Apr 24, 2026
422.65
432.25
415.05
427.45
425.57
315,527
Apr 23, 2026
424.40
428.10
420.55
422.55
420.69
85,572
Apr 22, 2026
427.25
429.10
423.35
424.40
422.53
114,243
Apr 21, 2026
425.00
431.60
422.60
427.25
425.37
134,403
Apr 20, 2026
434.80
437.00
421.00
424.25
422.38
212,340
Apr 17, 2026
431.40
437.30
427.50
431.55
429.65
223,264
Apr 16, 2026
435.00
442.40
424.10
427.55
425.67
261,399
Apr 15, 2026
426.00
436.90
426.00
431.40
429.50
544,513
Apr 13, 2026
417.45
425.00
408.25
421.10
419.24
275,774
Apr 10, 2026
411.45
426.25
411.45
423.05
421.19
347,066
Apr 9, 2026
424.40
430.00
407.75
414.80
412.97
560,978
Apr 8, 2026
420.00
425.00
407.00
422.50
420.64
1,640,578
Apr 7, 2026
402.00
409.50
397.00
402.65
400.88
2,259,063
Apr 6, 2026
404.55
407.80
396.55
401.80
400.03
113,398
Apr 2, 2026
395.00
406.05
385.80
404.55
402.77
142,001
Apr 1, 2026
398.40
405.60
390.10
397.00
395.25
188,227
Mar 30, 2026
390.05
393.70
382.55
388.50
386.79
304,772
Mar 27, 2026
402.00
404.10
389.05
393.50
391.77
344,150
Mar 25, 2026
410.00
416.20
405.00
406.00
404.21
560,540
Mar 24, 2026
411.30
427.50
394.35
407.85
406.05
1,448,078
Mar 23, 2026
422.50
422.50
393.25
397.60
395.85
446,825
Mar 20, 2026
403.45
429.00
403.45
423.45
421.58
486,036
Mar 19, 2026
400.10
409.50
396.35
403.50
401.72
164,150
Mar 18, 2026
390.00
410.70
390.00
408.25
406.45
391,540
Mar 17, 2026
400.00
403.30
384.30
387.60
385.89
456,244
Mar 16, 2026
416.00
422.00
396.65
399.35
397.59
484,778
Mar 13, 2026
400.00
420.85
396.65
415.00
413.17
364,593
Mar 12, 2026
394.00
413.20
386.05
404.95
403.17
233,262
Mar 11, 2026
397.00
407.55
392.60
396.85
395.10
203,940
Mar 10, 2026
397.00
399.00
392.25
397.15
395.40
110,119
Mar 9, 2026
399.90
399.90
385.00
394.45
392.71
277,399
Mar 6, 2026
416.95
418.95
405.40
406.60
404.81
200,200
Mar 5, 2026
422.70
424.30
415.90
420.15
418.30
114,074
Mar 4, 2026
420.85
422.05
409.80
417.30
415.46
190,823
Mar 2, 2026
403.00
426.05
391.10
423.35
421.48
350,688
Feb 27, 2026
420.00
422.00
408.80
416.10
414.27
232,025
Feb 26, 2026
418.95
425.95
413.45
418.45
416.61
239,619
Feb 25, 2026
424.30
427.85
412.35
413.95
412.13
257,366
Feb 24, 2026
435.50
435.50
427.05
427.90
426.01
213,102
Feb 23, 2026
447.20
459.00
434.40
437.75
435.82
279,867
Feb 20, 2026
449.05
454.00
441.00
443.45
441.50
303,509
Feb 19, 2026
455.10
461.25
448.00
449.95
447.97
142,783
Feb 18, 2026
466.00
470.00
453.80
455.40
453.39
443,267
Feb 17, 2026
475.10
477.45
466.40
467.00
464.94
359,394
Feb 16, 2026
494.85
494.85
468.00
477.25
475.15
348,069
Feb 13, 2026
507.50
513.30
502.05
507.70
505.46
39,287
Feb 12, 2026
510.20
511.00
505.00
507.65
505.41
61,170
Feb 11, 2026
511.00
517.00
508.00
511.85
509.59
35,178
Feb 10, 2026
512.00
519.25
504.80
509.40
507.15
75,101
Feb 9, 2026
505.00
518.10
504.80
513.25
510.99
116,384
Feb 6, 2026
506.05
511.25
501.55
504.30
502.08
72,958
Feb 5, 2026
506.55
512.50
505.00
506.55
504.32
85,353
Feb 4, 2026
506.50
516.40
504.10
506.30
504.07
89,658
Feb 3, 2026
519.15
525.00
505.50
509.30
507.06
171,788
Feb 2, 2026
493.60
503.25
490.00
499.45
497.25
45,315
Jan 30, 2026
496.10
501.80
492.70
498.85
496.65
142,665
Jan 29, 2026
501.65
506.95
491.80
496.10
493.91
60,052
Jan 28, 2026
500.20
505.10
497.65
501.65
499.44
37,437
Jan 27, 2026
501.05
512.00
490.40
498.30
496.10
92,490
Jan 23, 2026
509.55
512.00
500.00
501.00
498.79
38,457
Jan 22, 2026
502.00
512.55
502.00
509.55
507.30
45,703
Jan 21, 2026
499.00
502.85
494.00
500.70
498.49
89,742
Jan 20, 2026
513.10
514.15
500.00
501.35
499.14
85,903
Jan 19, 2026
507.00
514.70
500.55
512.35
510.09
113,948
Jan 16, 2026
501.00
508.00
499.95
507.05
504.81
97,348
Jan 14, 2026
502.55
505.00
497.05
501.00
498.79
55,168
Jan 13, 2026
501.00
512.90
496.00
503.65
501.43
126,019
Jan 12, 2026
509.00
511.15
490.00
498.55
496.35
155,654
Jan 9, 2026
515.00
518.00
505.00
511.30
509.05
158,640
Jan 8, 2026
536.00
548.00
513.85
515.60
513.33
286,533
Jan 7, 2026
536.30
544.60
530.00
532.75
530.40
58,943
Jan 6, 2026
542.00
546.30
535.00
536.20
533.84
61,323
Jan 5, 2026
545.00
549.00
541.75
544.40
542.00
26,784
Jan 2, 2026
543.45
549.80
539.85
547.25
544.84
52,123
Jan 1, 2026
541.00
544.75
538.00
540.95
538.57
38,975
Dec 31, 2025
539.90
545.00
538.45
542.15
539.76
32,854
Dec 30, 2025
545.00
545.50
534.50
541.15
538.76
52,429
Dec 29, 2025
540.80
548.10
539.00
540.85
538.47
59,351
Dec 26, 2025
549.45
549.45
539.60
540.80
538.42
47,357
Dec 24, 2025
553.35
554.75
546.00
547.85
545.44
44,687
Dec 23, 2025
552.75
553.60
546.05
550.65
548.22
45,333
Dec 22, 2025
552.25
556.70
548.80
551.65
549.22
83,665
Dec 19, 2025
541.85
555.25
536.10
552.30
549.87
112,361
Dec 18, 2025
549.85
551.05
538.00
541.80
539.41
65,864
Dec 17, 2025
555.10
556.00
545.40
549.75
547.33
102,062
Dec 16, 2025
566.30
567.85
555.00
556.45
554.00
91,538
Dec 15, 2025
570.90
575.10
564.80
571.30
568.78
70,308
Dec 12, 2025
560.40
575.00
554.55
570.90
568.38
108,662
Dec 11, 2025
546.35
560.30
539.85
554.60
552.16
100,473
Dec 10, 2025
541.60
556.30
540.40
546.30
543.89
291,804
Dec 9, 2025
541.10
548.00
534.00
539.55
537.17
391,530
Dec 8, 2025
557.65
559.00
544.30
546.50
544.09
114,639
Dec 5, 2025
565.80
568.70
560.00
561.85
559.37
69,543
Dec 4, 2025
570.80
573.95
565.00
565.80
563.31
69,457
Dec 3, 2025
579.00
581.20
569.95
573.45
570.92
76,154
Dec 2, 2025
586.25
586.25
575.00
577.00
574.46
101,400
Dec 1, 2025
594.60
603.90
583.50
586.25
583.67
74,709
Nov 28, 2025
608.00
608.65
594.30
596.00
593.37
127,253
Nov 27, 2025
598.95
606.00
591.50
604.30
601.64
93,079
Nov 26, 2025
590.00
602.35
585.55
598.95
596.31
90,555
Nov 25, 2025
590.40
592.95
585.00
589.30
586.70
100,031
Nov 24, 2025
598.90
598.95
584.00
587.35
584.76
110,607
Nov 21, 2025
590.00
601.00
589.85
598.90
596.26
115,016
Nov 20, 2025
605.25
607.95
592.00
594.20
591.58
90,758
Nov 19, 2025
609.15
612.65
598.65
602.45
599.79
124,545
Nov 18, 2025
622.30
622.30
610.05
611.65
608.95
101,628
Nov 17, 2025
625.40
630.90
613.90
615.35
612.64
139,462
Nov 14, 2025
620.15
627.95
612.05
625.40
622.64
138,308
Nov 13, 2025
613.95
630.90
612.20
623.80
621.05
457,382
Nov 12, 2025
621.45
625.00
605.15
611.30
608.61
299,334
Nov 11, 2025
595.00
621.00
582.05
618.05
615.33
768,468
Nov 10, 2025
638.45
651.20
617.05
631.90
629.11
402,009
Nov 7, 2025
641.00
644.45
625.40
635.30
632.50
693,140
Nov 6, 2025
636.90
656.70
630.65
643.20
640.36
421,624
