Celebrity Fashions Limited - CELEBRITY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	11.44	11.25	11.25	11.44	11.02	13,507
October 01, 2025	11.4	11.15	11.15	11.6	11	21,155
September 30, 2025	11.41	11.02	11.02	11.79	10.91	66,407
September 29, 2025	11.73	11.45	11.45	11.97	11.3	13,793
September 26, 2025	11.72	11.67	11.67	11.95	11.4	61,397
September 25, 2025	11.98	11.88	11.88	12.08	11.81	13,595
September 24, 2025	12.11	11.98	11.98	12.32	11.81	48,850
September 23, 2025	12.2	12.14	12.14	12.35	12.03	73,599
September 22, 2025	12.29	12.4	12.4	13.25	12	366,033
September 19, 2025	12.48	12.29	12.29	12.48	12.06	13,086
September 18, 2025	12.1	12.15	12.15	12.45	12.03	25,992
September 17, 2025	12.3	12.11	12.11	12.5	12.03	49,707
September 16, 2025	12.19	12.18	12.18	12.4	11.91	44,862
September 15, 2025	12.43	12.19	12.19	12.5	12.07	85,084
September 12, 2025	12.5	12.43	12.43	12.5	12.28	23,572
September 11, 2025	12.6	12.39	12.39	12.82	12.34	10,292
September 10, 2025	12.52	12.53	12.53	12.83	12.42	42,247
September 09, 2025	12.59	12.51	12.51	12.64	12.21	28,922
September 08, 2025	12.27	12.39	12.39	12.54	12.03	60,185
September 05, 2025	12.27	12.27	12.27	12.4	12.17	31,234
September 04, 2025	12.59	12.26	12.26	12.59	12.17	35,965
September 03, 2025	12.67	12.38	12.38	12.86	12.22	44,010
September 02, 2025	12.48	12.67	12.67	12.85	12.3	32,341
September 01, 2025	12.41	12.25	12.25	12.79	12.2	52,178
August 29, 2025	12.89	12.46	12.46	12.9	12.4	35,540
August 28, 2025	12.25	12.74	12.74	13.23	12.25	70,014
August 26, 2025	12.31	12.41	12.41	12.9	12.31	48,365
August 25, 2025	13.6	12.78	12.78	14.2	12.43	519,165
August 22, 2025	12.59	13.08	13.08	13.75	12.13	169,496
August 21, 2025	12.51	12.28	12.28	12.79	11.71	73,364
August 20, 2025	12.45	12.6	12.6	12.8	12.45	16,244
August 19, 2025	12.89	12.44	12.44	12.89	12.32	15,956
August 18, 2025	12.37	12.48	12.48	12.85	12.3	32,464
August 14, 2025	12.6	12.51	12.51	12.83	12.4	10,102
August 13, 2025	12.8	12.71	12.71	12.8	12.57	15,993
August 12, 2025	12.85	12.48	12.48	12.85	12.33	28,734
August 11, 2025	12.84	12.61	12.61	12.84	12.52	41,319
August 08, 2025	12.71	12.43	12.43	12.87	12.26	44,537
August 07, 2025	12.99	12.62	12.62	12.99	12.43	16,817
August 06, 2025	13.03	12.92	12.92	13.19	12.56	40,010
August 05, 2025	12.8	13.04	13.04	13.35	12.8	24,763
August 04, 2025	12.91	12.8	12.8	13.25	12.7	39,802
August 01, 2025	13.23	12.86	12.86	13.47	12.68	75,859
July 31, 2025	13.5	13.33	13.33	13.65	13.15	50,843
July 30, 2025	13.88	13.47	13.47	13.88	13.31	99,685
July 29, 2025	12.5	13.81	13.81	14.28	12.18	168,010
July 28, 2025	13.1	12.17	12.17	13.14	12	251,777
July 25, 2025	13.13	13.02	13.02	13.4	12.81	116,082
July 24, 2025	13.7	13.11	13.11	13.9	13	134,446
July 23, 2025	13.77	13.62	13.62	14.35	13.5	205,764
July 22, 2025	14.6	13.71	13.71	14.6	13.61	92,642
July 21, 2025	14.08	14.2	14.2	14.52	14	46,388
July 18, 2025	14.78	14.15	14.15	14.78	14	40,820
July 17, 2025	14.24	14.42	14.42	14.87	14.24	94,776
July 16, 2025	14.69	14.34	14.34	14.89	14.16	69,872
July 15, 2025	15.18	14.69	14.69	15.18	14.5	95,760
July 14, 2025	14.61	14.79	14.79	15.35	14.52	602,322
July 11, 2025	14.3	14.63	14.63	15	13.7	542,332
July 10, 2025	13.99	14.1	14.1	14.2	13.93	81,701
July 09, 2025	14.01	14	14	14.16	13.85	65,533

Celebrity Fashions Limited (CELEBRITY.NS) NSE