Cerebra Integrated Technologies Limited (BOM:532413)
India · Delayed Price · Currency is INR 3.000
+0.020 (0.67%)
At close: Aug 4, 2026
BOM:532413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.98 | 3.04 | 2.97 | 3.00 | 3.00 | 0.67% | 30,187 |
| Aug 3, 2026 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | -0.67% | 10,185 |
| Jul 31, 2026 | 2.89 | 3.09 | 2.89 | 3.00 | 3.00 | -1.32% | 33,612 |
| Jul 30, 2026 | 3.04 | 3.05 | 2.90 | 3.04 | 3.04 | 2.36% | 12,393 |
| Jul 29, 2026 | 2.90 | 3.02 | 2.90 | 2.97 | 2.97 | -1.00% | 10,069 |
| Jul 28, 2026 | 2.99 | 3.06 | 2.95 | 3.00 | 3.00 | -1.64% | 14,892 |
| Jul 27, 2026 | 2.93 | 3.07 | 2.93 | 3.05 | 3.05 | 0.99% | 18,990 |
| Jul 24, 2026 | 3.02 | 3.05 | 2.96 | 3.02 | 3.02 | - | 12,039 |
| Jul 23, 2026 | 2.97 | 3.12 | 2.97 | 3.02 | 3.02 | -1.63% | 14,962 |
| Jul 22, 2026 | 3.05 | 3.18 | 2.94 | 3.07 | 3.07 | - | 47,718 |
| Jul 21, 2026 | 2.98 | 3.09 | 2.98 | 3.07 | 3.07 | 0.99% | 8,450 |
| Jul 20, 2026 | 3.03 | 3.04 | 2.97 | 3.04 | 3.04 | 0.33% | 4,921 |
| Jul 17, 2026 | 3.18 | 3.18 | 2.97 | 3.03 | 3.03 | -2.88% | 110,797 |
| Jul 16, 2026 | 3.01 | 3.14 | 3.01 | 3.12 | 3.12 | -0.64% | 3,266 |
| Jul 15, 2026 | 3.07 | 3.16 | 3.00 | 3.14 | 3.14 | 2.28% | 14,797 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.05 | 3.07 | 3.07 | -2.54% | 2,433 |
| Jul 13, 2026 | 3.08 | 3.20 | 3.08 | 3.15 | 3.15 | -2.78% | 16,273 |
| Jul 10, 2026 | 3.08 | 3.29 | 3.08 | 3.24 | 3.24 | 1.25% | 8,692 |
| Jul 9, 2026 | 3.15 | 3.20 | 2.96 | 3.20 | 3.20 | 4.58% | 20,892 |
| Jul 8, 2026 | 2.94 | 3.20 | 2.94 | 3.06 | 3.06 | 0.33% | 36,658 |
| Jul 7, 2026 | 2.98 | 3.23 | 2.98 | 3.05 | 3.05 | -1.93% | 20,624 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | 1.97% | 18,166 |
| Jul 3, 2026 | 3.11 | 3.17 | 3.02 | 3.05 | 3.05 | -3.79% | 73,123 |
| Jul 2, 2026 | 3.17 | 3.23 | 3.17 | 3.17 | 3.17 | -4.80% | 18,590 |
| Jul 1, 2026 | 3.42 | 3.42 | 3.33 | 3.33 | 3.33 | -4.86% | 33,810 |
| Jun 30, 2026 | 3.41 | 3.68 | 3.41 | 3.50 | 3.50 | -2.23% | 28,033 |
| Jun 29, 2026 | 3.60 | 3.76 | 3.58 | 3.58 | 3.58 | -4.79% | 24,326 |
| Jun 25, 2026 | 3.67 | 3.80 | 3.61 | 3.76 | 3.76 | - | 13,758 |
| Jun 24, 2026 | 3.70 | 3.80 | 3.70 | 3.76 | 3.76 | -0.53% | 5,818 |
| Jun 23, 2026 | 3.87 | 3.87 | 3.68 | 3.78 | 3.78 | -1.31% | 15,456 |
| Jun 22, 2026 | 3.91 | 3.99 | 3.80 | 3.83 | 3.83 | -4.01% | 22,050 |
| Jun 19, 2026 | 4.11 | 4.17 | 3.99 | 3.99 | 3.99 | -4.77% | 30,038 |
| Jun 18, 2026 | 4.13 | 4.19 | 3.91 | 4.19 | 4.19 | 4.75% | 10,764 |
| Jun 17, 2026 | 4.05 | 4.13 | 4.00 | 4.00 | 4.00 | 1.52% | 7,686 |
| Jun 16, 2026 | 3.94 | 3.94 | 3.66 | 3.94 | 3.94 | 4.79% | 19,906 |
| Jun 15, 2026 | 3.59 | 3.89 | 3.59 | 3.76 | 3.76 | 0.53% | 8,519 |
| Jun 12, 2026 | 3.69 | 3.83 | 3.54 | 3.74 | 3.74 | 1.36% | 13,137 |
| Jun 11, 2026 | 3.73 | 3.84 | 3.50 | 3.69 | 3.69 | 0.82% | 24,281 |
| Jun 10, 2026 | 3.75 | 3.75 | 3.60 | 3.66 | 3.66 | 2.23% | 4,354 |
| Jun 9, 2026 | 3.52 | 3.65 | 3.35 | 3.58 | 3.58 | 2.87% | 12,725 |
| Jun 8, 2026 | 3.58 | 3.62 | 3.41 | 3.48 | 3.48 | -0.85% | 24,607 |
| Jun 5, 2026 | 3.40 | 3.59 | 3.37 | 3.51 | 3.51 | -0.57% | 22,950 |
| Jun 4, 2026 | 3.30 | 3.57 | 3.30 | 3.53 | 3.53 | 3.82% | 46,614 |
| Jun 3, 2026 | 3.19 | 3.40 | 3.19 | 3.40 | 3.40 | 1.49% | 10,761 |
| Jun 2, 2026 | 3.40 | 3.47 | 3.26 | 3.35 | 3.35 | -1.47% | 12,477 |
| Jun 1, 2026 | 3.52 | 3.59 | 3.34 | 3.40 | 3.40 | -1.73% | 23,713 |
| May 29, 2026 | 3.37 | 3.58 | 3.36 | 3.46 | 3.46 | -1.98% | 35,414 |
| May 27, 2026 | 3.53 | 3.53 | 3.25 | 3.53 | 3.53 | 4.44% | 50,248 |
| May 26, 2026 | 3.29 | 3.40 | 3.18 | 3.38 | 3.38 | 3.68% | 6,754 |
| May 25, 2026 | 3.13 | 3.28 | 3.11 | 3.26 | 3.26 | 1.87% | 90,946 |