NSE: CELLO | Series: EQ
-
LTP
543.75
-1.20 (-0.22 %) -
Open
542.15
546.50 -
High
546.60
548.70 -
Low
540.00
540.05 -
Close
543.95
544.95 -
52W High
922.40
30 Sep, 2024 -
52W Low
523.95
04 Mar, 2025
Upper Circuit: 653.94
Lower Circuit: 435.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 542.15 | 546.60 | 540.00 | 543.75 | 543.95 | -1.00 | -0.18 | 922.40 | 523.95 | 123,183 | 6.70 Crore | 7,281 |
| 02 Apr, 2025 | 546.50 | 548.70 | 540.05 | 544.95 | 544.95 | -1.05 | -0.19 | 922.40 | 523.95 | 111,654 | 6.08 Crore | 5,999 |
| 01 Apr, 2025 | 540.00 | 555.50 | 540.00 | 546.20 | 546.00 | -0.25 | -0.05 | 922.40 | 523.95 | 115,021 | 6.31 Crore | 9,455 |
| 28 Mar, 2025 | 565.90 | 574.75 | 538.85 | 546.10 | 546.25 | -16.65 | -2.96 | 922.40 | 523.95 | 515,009 | 28.21 Crore | 30,848 |
| 27 Mar, 2025 | 550.00 | 580.05 | 547.50 | 563.00 | 562.90 | 5.15 | 0.92 | 922.40 | 523.95 | 744,354 | 41.74 Crore | 56,081 |
| 26 Mar, 2025 | 555.85 | 561.75 | 547.20 | 557.05 | 557.75 | 7.40 | 1.34 | 922.40 | 523.95 | 281,659 | 15.61 Crore | 21,392 |
| 25 Mar, 2025 | 574.00 | 579.90 | 548.75 | 550.05 | 550.35 | -22.35 | -3.9 | 922.40 | 523.95 | 432,883 | 24.05 Crore | 31,688 |
| 24 Mar, 2025 | 587.00 | 589.90 | 568.50 | 576.75 | 572.70 | -5.20 | -0.9 | 922.40 | 523.95 | 392,782 | 22.63 Crore | 30,993 |
| 21 Mar, 2025 | 549.40 | 597.95 | 533.30 | 575.00 | 577.90 | 33.40 | 6.13 | 922.40 | 523.95 | 1,758,739 | 100.48 Crore | 70,491 |
| 20 Mar, 2025 | 550.25 | 563.40 | 543.00 | 544.50 | 544.50 | -5.60 | -1.02 | 922.40 | 523.95 | 249,144 | 13.64 Crore | 14,334 |
| 19 Mar, 2025 | 547.55 | 553.00 | 545.60 | 550.00 | 550.10 | 6.75 | 1.24 | 922.40 | 523.95 | 157,856 | 8.68 Crore | 10,820 |
| 18 Mar, 2025 | 536.15 | 559.75 | 533.85 | 545.00 | 543.35 | 8.35 | 1.56 | 922.40 | 523.95 | 240,742 | 13.17 Crore | 17,814 |
| 17 Mar, 2025 | 538.00 | 544.60 | 532.50 | 532.70 | 535.00 | -2.55 | -0.47 | 922.40 | 523.95 | 623,683 | 33.39 Crore | 20,555 |
| 13 Mar, 2025 | 540.25 | 546.00 | 531.25 | 535.95 | 537.55 | 1.45 | 0.27 | 922.40 | 523.95 | 223,921 | 12.09 Crore | 17,701 |
| 12 Mar, 2025 | 538.00 | 547.00 | 531.00 | 537.45 | 536.10 | -0.80 | -0.15 | 922.40 | 523.95 | 289,416 | 15.60 Crore | 19,778 |
| 11 Mar, 2025 | 535.00 | 541.70 | 527.20 | 537.00 | 536.90 | -4.85 | -0.9 | 922.40 | 523.95 | 103,464 | 5.53 Crore | 9,959 |
| 10 Mar, 2025 | 551.40 | 558.10 | 535.90 | 541.00 | 541.75 | -8.60 | -1.56 | 922.40 | 523.95 | 168,580 | 9.15 Crore | 14,933 |
| 07 Mar, 2025 | 544.30 | 556.95 | 540.40 | 550.50 | 550.35 | 3.05 | 0.56 | 922.40 | 523.95 | 330,638 | 18.13 Crore | 34,189 |
| 06 Mar, 2025 | 566.00 | 571.60 | 546.10 | 547.80 | 547.30 | -14.40 | -2.56 | 922.40 | 523.95 | 347,347 | 19.19 Crore | 35,964 |
| 05 Mar, 2025 | 572.50 | 582.00 | 554.55 | 561.90 | 561.70 | -2.35 | -0.42 | 922.40 | 523.95 | 337,370 | 19.04 Crore | 37,547 |
| 04 Mar, 2025 | 538.20 | 580.95 | 523.95 | 580.95 | 564.05 | 23.20 | 4.29 | 922.40 | 523.95 | 275,601 | 15.02 Crore | 29,537 |
| 03 Mar, 2025 | 561.05 | 565.00 | 538.30 | 541.00 | 540.85 | -13.05 | -2.36 | 922.40 | 538.30 | 271,925 | 14.74 Crore | 32,456 |