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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	13.12	14.01	14.01	14.16	13.12	262,047
July 07, 2025	13.28	13.51	13.51	13.67	13.23	44,577
July 04, 2025	12.99	13.4	13.4	14.45	12.85	93,513
July 03, 2025	13.4	12.99	12.99	13.4	12.75	63,458
July 02, 2025	13.45	13.26	13.26	13.66	13.05	50,295
July 01, 2025	13.63	13.45	13.45	13.98	13.25	82,607
June 30, 2025	14.01	13.91	13.91	14.03	13.7	48,023
June 27, 2025	14.34	13.95	13.95	14.34	13.75	135,711
June 26, 2025	13.99	14.11	14.11	14.7	13.98	415,286
June 25, 2025	13.18	13.77	13.77	14.55	13.12	449,056
June 24, 2025	13.25	13.06	13.06	13.8	13.02	85,289
June 23, 2025	12.74	12.98	12.98	13.16	12.61	50,771
June 20, 2025	13.08	12.75	12.75	13.1	12.61	51,401
June 19, 2025	13.1	12.77	12.77	13.5	12.66	107,638
June 18, 2025	12.6	13.1	13.1	14.18	12.41	370,728
June 17, 2025	13.18	12.36	12.36	13.18	12.11	167,859
June 16, 2025	13.2	13.09	13.09	13.26	12.9	39,156
June 13, 2025	12.9	13.17	13.17	13.55	12.5	98,026
June 12, 2025	13.79	12.91	12.91	13.79	12.87	296,339
June 11, 2025	12.78	13.44	13.44	14.91	12.6	1.75M
June 10, 2025	12.89	12.43	12.43	12.98	11.26	196,411
June 09, 2025	12.31	12.73	12.73	12.95	12.3	37,324
June 06, 2025	12.75	12.52	12.52	12.91	12.5	42,565
June 05, 2025	12.61	12.62	12.62	13.09	12.55	68,005
June 04, 2025	13	12.75	12.75	13.23	12.61	66,842
June 03, 2025	13.39	13.01	13.01	13.39	12.95	48,598
June 02, 2025	13.4	13.04	13.04	13.56	13	64,895
May 30, 2025	13.3	13.29	13.29	13.53	12.88	132,162

Celebrity Fashions Limited (CELEBRITY.NS) NSE