Cell Point (India) Limited CELLPOINT
NSE · India · Retail Trade
INR 34.10-1.05 (-2.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 16.05 | +15.05% | INR 14.50 | INR 16.65 | INR 14.50 | 15.60K |
| 2026-09-30 | INR 13.95 | 0.00% | INR 14.00 | INR 14.00 | INR 13.90 | 7.20K |
| 2026-09-29 | INR 13.95 | 0.00% | INR 13.95 | INR 13.95 | INR 13.95 | 0 |
| 2026-09-28 | INR 13.95 | -4.78% | INR 13.40 | INR 13.95 | INR 13.40 | 4.80K |
| 2026-09-25 | INR 14.65 | 0.00% | INR 14.65 | INR 14.65 | INR 14.65 | 0 |
| 2026-09-24 | INR 14.65 | 0.00% | INR 14.65 | INR 14.65 | INR 14.65 | 0 |
| 2026-09-23 | INR 14.65 | +3.90% | INR 14.30 | INR 16.00 | INR 14.30 | 9.60K |
| 2026-09-22 | INR 14.10 | -4.41% | INR 14.20 | INR 14.65 | INR 14.10 | 7.20K |
| 2026-09-21 | INR 14.75 | +0.68% | INR 13.30 | INR 14.75 | INR 13.25 | 3.60K |
| 2026-09-18 | INR 14.65 | +1.38% | INR 14.45 | INR 14.75 | INR 14.10 | 20.40K |
| 2026-09-17 | INR 14.45 | 0.00% | INR 14.45 | INR 14.45 | INR 14.45 | 0 |
| 2026-09-16 | INR 14.45 | -6.77% | INR 15.00 | INR 15.00 | INR 14.45 | 4.80K |
| 2026-09-15 | INR 15.50 | +3.68% | INR 14.65 | INR 15.50 | INR 14.65 | 6.00K |
| 2026-09-14 | INR 14.95 | 0.00% | INR 14.95 | INR 14.95 | INR 14.95 | 0 |
| 2026-09-11 | INR 14.95 | 0.00% | INR 14.95 | INR 14.95 | INR 14.95 | 0 |
| 2026-09-10 | INR 14.95 | -1.64% | INR 15.75 | INR 15.75 | INR 14.90 | 3.60K |
| 2026-09-09 | INR 15.20 | +1.33% | INR 15.20 | INR 15.20 | INR 15.20 | 4.80K |
| 2026-09-08 | INR 15.00 | -1.96% | INR 15.00 | INR 15.00 | INR 15.00 | 1.20K |
| 2026-09-07 | INR 15.30 | -6.13% | INR 15.25 | INR 15.30 | INR 15.25 | 4.80K |
| 2026-09-04 | INR 16.30 | +6.19% | INR 15.35 | INR 16.30 | INR 15.35 | 2.40K |
| 2026-09-03 | INR 15.35 | -4.06% | INR 15.50 | INR 15.50 | INR 15.35 | 3.60K |
| 2026-09-02 | INR 16.00 | -1.54% | INR 16.20 | INR 16.45 | INR 16.00 | 6.00K |
| 2026-09-01 | INR 16.25 | -0.31% | INR 14.25 | INR 16.25 | INR 14.25 | 3.60K |
| 2026-08-31 | INR 16.30 | 0.00% | INR 16.30 | INR 16.30 | INR 16.30 | 0 |
| 2026-08-28 | INR 16.30 | 0.00% | INR 16.30 | INR 16.30 | INR 16.30 | 1.20K |
| 2026-08-27 | INR 16.30 | +5.16% | INR 15.20 | INR 16.30 | INR 15.05 | 10.80K |
| 2026-08-26 | INR 15.50 | -3.13% | INR 14.50 | INR 16.50 | INR 14.50 | 3.60K |
| 2026-08-25 | INR 16.00 | 0.00% | INR 16.00 | INR 16.00 | INR 16.00 | 0 |
| 2026-08-24 | INR 16.00 | +4.92% | INR 15.75 | INR 16.00 | INR 15.75 | 9.60K |
| 2026-08-21 | INR 15.25 | +1.67% | INR 15.00 | INR 15.65 | INR 14.80 | 7.20K |
| 2026-08-20 | INR 15.00 | -6.25% | INR 16.00 | INR 16.00 | INR 15.00 | 4.80K |
| 2026-08-19 | INR 16.00 | 0.00% | INR 16.00 | INR 16.00 | INR 16.00 | 1.20K |
| 2026-08-18 | INR 16.00 | -6.16% | INR 16.05 | INR 16.05 | INR 16.00 | 4.80K |
| 2026-08-17 | INR 17.05 | +2.10% | INR 17.35 | INR 17.35 | INR 17.05 | 3.60K |
| 2026-08-14 | INR 16.70 | +4.38% | INR 16.75 | INR 16.75 | INR 16.70 | 3.60K |
| 2026-08-13 | INR 16.00 | -3.90% | INR 16.00 | INR 16.00 | INR 16.00 | 1.20K |
| 2026-08-12 | INR 16.65 | +3.74% | INR 16.05 | INR 16.65 | INR 16.05 | 2.40K |
| 2026-08-11 | INR 16.05 | -3.31% | INR 16.05 | INR 16.05 | INR 16.00 | 3.60K |
| 2026-08-10 | INR 16.60 | +2.79% | INR 16.05 | INR 16.60 | INR 16.00 | 4.80K |
| 2026-08-07 | INR 16.15 | -10.28% | INR 16.50 | INR 16.50 | INR 16.10 | 8.40K |
| 2026-08-06 | INR 18.00 | 0.00% | INR 18.00 | INR 18.00 | INR 18.00 | 1.20K |
| 2026-08-05 | INR 18.00 | -4.26% | INR 18.75 | INR 18.80 | INR 18.00 | 4.80K |
| 2026-08-04 | INR 18.80 | -0.79% | INR 18.80 | INR 18.80 | INR 18.80 | 1.20K |
| 2026-08-03 | INR 18.95 | +9.86% | INR 18.95 | INR 18.95 | INR 18.95 | 1.20K |
| 2026-07-31 | INR 17.25 | -4.17% | INR 17.20 | INR 17.25 | INR 17.20 | 3.60K |
| 2026-07-30 | INR 18.00 | -9.77% | INR 19.95 | INR 19.95 | INR 18.00 | 4.80K |
| 2026-07-29 | INR 19.95 | +2.31% | INR 19.95 | INR 19.95 | INR 19.95 | 2.40K |
| 2026-07-28 | INR 19.50 | -2.74% | INR 21.00 | INR 21.00 | INR 19.50 | 4.80K |
| 2026-07-27 | INR 20.05 | 0.00% | INR 20.05 | INR 21.10 | INR 20.05 | 12.00K |
| 2026-07-24 | INR 20.05 | +5.53% | INR 19.40 | INR 20.15 | INR 19.40 | 27.60K |
| 2026-07-23 | INR 19.00 | +2.98% | INR 18.45 | INR 19.30 | INR 18.45 | 13.20K |
| 2026-07-22 | INR 18.45 | +2.22% | INR 18.60 | INR 18.60 | INR 18.20 | 48.00K |
| 2026-07-21 | INR 18.05 | +18.36% | INR 16.00 | INR 18.30 | INR 16.00 | 33.60K |
| 2026-07-20 | INR 15.25 | 0.00% | INR 15.25 | INR 15.25 | INR 15.25 | 0 |
| 2026-07-17 | INR 15.25 | -0.33% | INR 15.25 | INR 15.25 | INR 15.25 | 1.20K |
| 2026-07-16 | INR 15.30 | -3.16% | INR 16.00 | INR 16.00 | INR 15.30 | 2.40K |
| 2026-07-15 | INR 15.80 | 0.00% | INR 15.80 | INR 15.80 | INR 15.80 | 0 |
| 2026-07-14 | INR 15.80 | 0.00% | INR 15.80 | INR 15.80 | INR 15.80 | 1.20K |
| 2026-07-13 | INR 15.80 | 0.00% | INR 15.80 | INR 15.80 | INR 15.80 | 0 |
| 2026-07-10 | INR 15.80 | +4.98% | INR 15.85 | INR 15.85 | INR 15.80 | 2.40K |
| 2026-07-09 | INR 15.05 | +5.61% | INR 14.75 | INR 15.85 | INR 14.55 | 3.60K |
| 2026-07-08 | INR 14.25 | -9.52% | INR 15.80 | INR 15.90 | INR 14.25 | 6.00K |
| 2026-07-07 | INR 15.75 | +2.61% | INR 15.90 | INR 15.90 | INR 15.75 | 2.40K |
| 2026-07-06 | INR 15.35 | 0.00% | INR 15.35 | INR 15.35 | INR 15.35 | 0 |
| 2026-07-03 | INR 15.35 | +1.99% | INR 15.05 | INR 15.35 | INR 15.05 | 3.60K |
| 2026-07-02 | INR 15.05 | -4.75% | INR 15.05 | INR 15.05 | INR 14.90 | 6.00K |
| 2026-07-01 | INR 15.80 | +5.33% | INR 15.45 | INR 15.80 | INR 15.45 | 4.80K |
| 2026-06-30 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-06-29 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-06-26 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-06-25 | INR 15.00 | -5.36% | INR 15.90 | INR 15.90 | INR 15.00 | 2.40K |
| 2026-06-24 | INR 15.85 | 0.00% | INR 15.85 | INR 15.85 | INR 15.85 | 0 |
| 2026-06-23 | INR 15.85 | +4.28% | INR 15.20 | INR 15.90 | INR 14.20 | 12.00K |
| 2026-06-22 | INR 15.20 | -5.88% | INR 16.00 | INR 16.15 | INR 15.10 | 4.80K |
| 2026-06-19 | INR 16.15 | 0.00% | INR 16.15 | INR 16.15 | INR 16.15 | 0 |
| 2026-06-18 | INR 16.15 | 0.00% | INR 16.15 | INR 16.15 | INR 16.15 | 0 |
| 2026-06-17 | INR 16.15 | 0.00% | INR 16.15 | INR 16.15 | INR 16.15 | 0 |
| 2026-06-16 | INR 16.15 | 0.00% | INR 16.15 | INR 16.15 | INR 16.15 | 0 |
| 2026-06-15 | INR 16.15 | +6.95% | INR 15.30 | INR 16.20 | INR 14.90 | 15.60K |
| 2026-06-12 | INR 15.10 | -5.33% | INR 15.95 | INR 15.95 | INR 15.05 | 6.00K |
| 2026-06-11 | INR 15.95 | +3.57% | INR 15.90 | INR 15.95 | INR 15.90 | 2.40K |
| 2026-06-10 | INR 15.40 | +1.99% | INR 15.25 | INR 15.60 | INR 15.25 | 2.40K |
| 2026-06-09 | INR 15.10 | -4.13% | INR 15.10 | INR 15.10 | INR 15.10 | 1.20K |
| 2026-06-08 | INR 15.75 | 0.00% | INR 15.75 | INR 15.75 | INR 15.75 | 2.40K |
| 2026-06-05 | INR 15.75 | +4.30% | INR 15.75 | INR 15.75 | INR 15.75 | 2.40K |
| 2026-06-04 | INR 15.10 | -2.58% | INR 15.70 | INR 15.70 | INR 15.10 | 2.40K |
| 2026-06-03 | INR 15.50 | +0.98% | INR 17.90 | INR 17.90 | INR 15.50 | 13.20K |
| 2026-06-02 | INR 15.35 | -6.69% | INR 16.30 | INR 16.35 | INR 15.35 | 4.80K |
| 2026-06-01 | INR 16.45 | -1.20% | INR 17.25 | INR 17.25 | INR 16.25 | 6.00K |
| 2026-05-29 | INR 16.65 | -9.02% | INR 16.60 | INR 16.65 | INR 16.60 | 2.40K |