Cellecor Gadgets Limited CELLECOR
NSE · India · Consumer Durables
INR 288.80+7.80 (+2.78%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 28.35 | -4.06% | INR 29.25 | INR 29.55 | INR 28.00 | 309.00K |
| 2026-09-29 | INR 29.55 | +0.34% | INR 29.55 | INR 29.85 | INR 29.50 | 102.00K |
| 2026-09-28 | INR 29.45 | -0.51% | INR 29.50 | INR 30.15 | INR 29.45 | 150.00K |
| 2026-09-25 | INR 29.60 | -2.95% | INR 30.35 | INR 30.40 | INR 29.50 | 156.00K |
| 2026-09-24 | INR 30.50 | +1.67% | INR 30.00 | INR 30.75 | INR 29.75 | 405.00K |
| 2026-09-23 | INR 30.00 | -1.32% | INR 30.10 | INR 30.30 | INR 29.85 | 51.00K |
| 2026-09-22 | INR 30.40 | +4.11% | INR 29.20 | INR 31.00 | INR 29.05 | 339.00K |
| 2026-09-21 | INR 29.20 | -2.67% | INR 30.00 | INR 30.90 | INR 29.00 | 384.00K |
| 2026-09-18 | INR 30.00 | -2.12% | INR 30.00 | INR 30.30 | INR 29.70 | 207.00K |
| 2026-09-17 | INR 30.65 | +0.66% | INR 30.55 | INR 31.00 | INR 29.85 | 534.00K |
| 2026-09-16 | INR 30.45 | -0.65% | INR 31.00 | INR 31.00 | INR 30.05 | 81.00K |
| 2026-09-15 | INR 30.65 | +0.16% | INR 30.50 | INR 30.95 | INR 30.50 | 78.00K |
| 2026-09-11 | INR 30.60 | -1.61% | INR 30.80 | INR 30.90 | INR 30.30 | 171.00K |
| 2026-09-10 | INR 31.10 | -2.05% | INR 32.00 | INR 32.00 | INR 31.00 | 84.00K |
| 2026-09-09 | INR 31.75 | 0.00% | INR 31.95 | INR 32.40 | INR 31.70 | 108.00K |
| 2026-09-08 | INR 31.75 | -1.55% | INR 31.65 | INR 31.95 | INR 30.00 | 1.67M |
| 2026-09-07 | INR 32.25 | -1.83% | INR 32.35 | INR 32.50 | INR 32.05 | 93.00K |
| 2026-09-04 | INR 32.85 | +1.08% | INR 32.15 | INR 33.00 | INR 31.40 | 354.00K |
| 2026-09-03 | INR 32.50 | -1.22% | INR 33.00 | INR 33.00 | INR 32.00 | 30.00K |
| 2026-09-02 | INR 32.90 | +4.78% | INR 31.40 | INR 33.00 | INR 31.40 | 309.00K |
| 2026-09-01 | INR 31.40 | -0.32% | INR 31.50 | INR 31.90 | INR 30.40 | 777.00K |
| 2026-08-31 | INR 31.50 | -2.93% | INR 32.45 | INR 33.00 | INR 30.65 | 357.00K |
| 2026-08-28 | INR 32.45 | -2.70% | INR 33.40 | INR 34.00 | INR 32.25 | 240.00K |
| 2026-08-27 | INR 33.35 | -3.33% | INR 33.55 | INR 34.35 | INR 33.35 | 144.00K |
| 2026-08-26 | INR 34.50 | +4.39% | INR 34.05 | INR 34.85 | INR 33.50 | 363.00K |
| 2026-08-25 | INR 33.05 | +0.92% | INR 33.10 | INR 34.00 | INR 32.45 | 1.88M |
| 2026-08-24 | INR 32.75 | +4.30% | INR 31.40 | INR 33.40 | INR 31.40 | 624.00K |
| 2026-08-21 | INR 31.40 | -0.63% | INR 31.40 | INR 31.60 | INR 31.25 | 87.00K |
| 2026-08-20 | INR 31.60 | 0.00% | INR 32.55 | INR 32.55 | INR 31.00 | 186.00K |
| 2026-08-19 | INR 31.60 | -2.92% | INR 33.00 | INR 33.00 | INR 31.15 | 192.00K |
| 2026-08-18 | INR 32.55 | +3.33% | INR 31.50 | INR 33.20 | INR 30.75 | 441.00K |
| 2026-08-17 | INR 31.50 | +1.29% | INR 31.00 | INR 34.00 | INR 31.00 | 192.00K |
| 2026-08-14 | INR 31.10 | +2.98% | INR 31.00 | INR 31.25 | INR 30.20 | 81.00K |
| 2026-08-13 | INR 30.20 | -0.33% | INR 29.60 | INR 31.05 | INR 29.60 | 81.00K |
| 2026-08-12 | INR 30.30 | +0.66% | INR 29.35 | INR 30.85 | INR 28.60 | 333.00K |
| 2026-08-11 | INR 30.10 | -3.22% | INR 31.00 | INR 31.00 | INR 29.65 | 192.00K |
| 2026-08-10 | INR 31.10 | +0.32% | INR 31.00 | INR 32.10 | INR 31.00 | 105.00K |
| 2026-08-07 | INR 31.00 | -1.43% | INR 32.00 | INR 32.00 | INR 29.90 | 372.00K |
| 2026-08-06 | INR 31.45 | -1.10% | INR 31.80 | INR 32.25 | INR 31.35 | 258.00K |
| 2026-08-05 | INR 31.80 | -0.78% | INR 32.30 | INR 32.90 | INR 31.60 | 78.00K |
| 2026-08-04 | INR 32.05 | -4.75% | INR 33.30 | INR 33.30 | INR 32.00 | 150.00K |
| 2026-08-03 | INR 33.65 | -1.17% | INR 34.40 | INR 34.90 | INR 33.60 | 45.00K |
| 2026-07-31 | INR 34.05 | +2.71% | INR 33.30 | INR 34.45 | INR 33.25 | 276.00K |
| 2026-07-30 | INR 33.15 | +2.47% | INR 31.55 | INR 33.20 | INR 31.55 | 84.00K |
| 2026-07-29 | INR 32.35 | -0.15% | INR 32.65 | INR 32.65 | INR 31.00 | 297.00K |
| 2026-07-28 | INR 32.40 | -3.71% | INR 34.00 | INR 34.00 | INR 32.00 | 228.00K |
| 2026-07-27 | INR 33.65 | -0.15% | INR 33.70 | INR 34.35 | INR 33.05 | 60.00K |
| 2026-07-24 | INR 33.70 | -0.74% | INR 33.30 | INR 33.85 | INR 33.25 | 60.00K |
| 2026-07-23 | INR 33.95 | -3.00% | INR 34.65 | INR 35.10 | INR 33.25 | 159.00K |
| 2026-07-22 | INR 35.00 | -2.23% | INR 35.25 | INR 35.85 | INR 35.00 | 57.00K |
| 2026-07-21 | INR 35.80 | +0.85% | INR 35.15 | INR 35.80 | INR 35.00 | 51.00K |
| 2026-07-20 | INR 35.50 | -1.39% | INR 35.50 | INR 35.90 | INR 35.15 | 51.00K |
| 2026-07-17 | INR 36.00 | -2.83% | INR 37.00 | INR 37.00 | INR 35.80 | 78.00K |
| 2026-07-16 | INR 37.05 | -1.07% | INR 37.15 | INR 37.80 | INR 37.00 | 60.00K |
| 2026-07-15 | INR 37.45 | +1.08% | INR 37.05 | INR 38.25 | INR 37.00 | 75.00K |
| 2026-07-14 | INR 37.05 | -2.50% | INR 37.05 | INR 37.05 | INR 37.00 | 12.00K |
| 2026-07-13 | INR 38.00 | -0.65% | INR 37.70 | INR 38.00 | INR 36.95 | 198.00K |
| 2026-07-10 | INR 38.25 | +0.13% | INR 38.30 | INR 38.70 | INR 37.90 | 114.00K |
| 2026-07-09 | INR 38.20 | +0.79% | INR 37.00 | INR 38.65 | INR 37.00 | 63.00K |
| 2026-07-08 | INR 37.90 | -4.29% | INR 38.85 | INR 39.60 | INR 37.80 | 489.00K |
| 2026-07-07 | INR 39.60 | +3.26% | INR 38.65 | INR 39.75 | INR 38.65 | 234.00K |
| 2026-07-06 | INR 38.35 | +4.92% | INR 37.10 | INR 38.35 | INR 37.10 | 558.00K |
| 2026-07-03 | INR 36.55 | +1.67% | INR 35.50 | INR 37.00 | INR 35.00 | 255.00K |
| 2026-07-02 | INR 35.95 | +1.27% | INR 35.55 | INR 36.20 | INR 34.70 | 57.00K |
| 2026-07-01 | INR 35.50 | -3.92% | INR 36.30 | INR 36.80 | INR 35.40 | 138.00K |
| 2026-06-30 | INR 36.95 | +3.50% | INR 34.75 | INR 37.20 | INR 34.50 | 546.00K |
| 2026-06-29 | INR 35.70 | -1.24% | INR 35.95 | INR 36.15 | INR 35.15 | 180.00K |
| 2026-06-26 | INR 36.15 | 0.00% | INR 36.15 | INR 36.15 | INR 36.15 | 0 |
| 2026-06-25 | INR 36.15 | -0.82% | INR 36.00 | INR 36.55 | INR 35.10 | 153.00K |
| 2026-06-24 | INR 36.45 | +2.68% | INR 35.85 | INR 36.90 | INR 35.50 | 81.00K |
| 2026-06-23 | INR 35.50 | -0.56% | INR 35.25 | INR 36.05 | INR 35.25 | 36.00K |
| 2026-06-22 | INR 35.70 | -1.24% | INR 36.15 | INR 36.45 | INR 35.50 | 141.00K |
| 2026-06-19 | INR 36.15 | -2.03% | INR 36.85 | INR 36.85 | INR 36.05 | 102.00K |
| 2026-06-18 | INR 36.90 | -2.51% | INR 37.00 | INR 37.60 | INR 36.00 | 153.00K |
| 2026-06-17 | INR 37.85 | -3.07% | INR 38.55 | INR 39.35 | INR 37.40 | 195.00K |
| 2026-06-16 | INR 39.05 | +3.72% | INR 37.65 | INR 39.25 | INR 37.20 | 240.00K |
| 2026-06-15 | INR 37.65 | +4.58% | INR 36.75 | INR 37.80 | INR 36.05 | 237.00K |
| 2026-06-12 | INR 36.00 | +3.60% | INR 35.00 | INR 36.00 | INR 34.50 | 471.00K |
| 2026-06-11 | INR 34.75 | -2.80% | INR 35.50 | INR 35.50 | INR 34.70 | 33.00K |
| 2026-06-10 | INR 35.75 | -2.05% | INR 36.00 | INR 36.25 | INR 35.45 | 78.00K |
| 2026-06-09 | INR 36.50 | +1.96% | INR 35.50 | INR 36.60 | INR 34.70 | 672.00K |
| 2026-06-08 | INR 35.80 | -3.11% | INR 36.25 | INR 36.65 | INR 35.15 | 324.00K |
| 2026-06-05 | INR 36.95 | +0.14% | INR 36.45 | INR 37.20 | INR 36.05 | 378.00K |
| 2026-06-04 | INR 36.90 | +1.10% | INR 36.20 | INR 37.50 | INR 35.20 | 294.00K |
| 2026-06-03 | INR 36.50 | -2.41% | INR 37.40 | INR 37.40 | INR 36.20 | 96.00K |
| 2026-06-02 | INR 37.40 | -3.73% | INR 37.55 | INR 38.85 | INR 36.95 | 327.00K |
| 2026-06-01 | INR 38.85 | +1.44% | INR 36.65 | INR 39.45 | INR 36.65 | 462.00K |
| 2026-05-29 | INR 38.30 | -4.01% | INR 38.65 | INR 39.65 | INR 37.95 | 432.00K |
| 2026-05-28 | INR 39.90 | 0.00% | INR 39.90 | INR 39.90 | INR 39.90 | 0 |
| 2026-05-27 | INR 39.90 | -1.48% | INR 40.75 | INR 40.95 | INR 39.15 | 189.00K |