Cerebra Integrated Technologies Limited (BOM:532413)
India · Delayed Price · Currency is INR 3.780
-0.050 (-1.31%)
At close: Jun 23, 2026
BOM:532413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 3.12 | 3.25 | 2.99 | 3.20 | 3.20 | 2.56% | 31,925 |
| May 21, 2026 | 3.00 | 3.20 | 3.00 | 3.12 | 3.12 | -0.64% | 45,913 |
| May 20, 2026 | 3.14 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 134,188 |
| May 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.90% | 43,372 |
| May 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.93% | 14,056 |
| May 15, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 8,104 |
| May 14, 2026 | 3.84 | 3.93 | 3.84 | 3.84 | 3.84 | -4.95% | 18,110 |
| May 13, 2026 | 4.04 | 4.23 | 4.04 | 4.04 | 4.04 | -4.94% | 41,156 |
| May 12, 2026 | 4.58 | 4.58 | 4.25 | 4.25 | 4.25 | -4.92% | 13,606 |
| May 11, 2026 | 4.35 | 4.60 | 4.30 | 4.47 | 4.47 | 1.82% | 33,518 |
| May 8, 2026 | 4.19 | 4.39 | 4.08 | 4.39 | 4.39 | 4.77% | 25,805 |
| May 7, 2026 | 4.13 | 4.19 | 4.10 | 4.19 | 4.19 | 1.45% | 7,524 |
| May 6, 2026 | 4.20 | 4.20 | 3.94 | 4.13 | 4.13 | -0.24% | 32,196 |
| May 5, 2026 | 4.30 | 4.30 | 4.06 | 4.14 | 4.14 | 0.24% | 3,315 |
| May 4, 2026 | 4.09 | 4.30 | 4.09 | 4.13 | 4.13 | -3.95% | 15,394 |
| Apr 30, 2026 | 4.31 | 4.50 | 4.10 | 4.30 | 4.30 | -0.23% | 11,943 |
| Apr 29, 2026 | 4.26 | 4.42 | 4.10 | 4.31 | 4.31 | 1.41% | 18,919 |
| Apr 28, 2026 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | -4.92% | 114,215 |
| Apr 27, 2026 | 4.47 | 4.69 | 4.47 | 4.47 | 4.47 | -4.89% | 62,478 |
| Apr 24, 2026 | 4.71 | 4.89 | 4.70 | 4.70 | 4.70 | -4.86% | 31,954 |
| Apr 23, 2026 | 4.75 | 4.99 | 4.75 | 4.94 | 4.94 | -1.00% | 18,316 |
| Apr 22, 2026 | 4.75 | 4.99 | 4.75 | 4.99 | 4.99 | -0.20% | 3,241 |
| Apr 21, 2026 | 5.10 | 5.17 | 4.90 | 5.00 | 5.00 | 1.42% | 1,836 |
| Apr 20, 2026 | 5.14 | 5.14 | 4.90 | 4.93 | 4.93 | -4.27% | 8,630 |
| Apr 17, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 1,583 |
| Apr 16, 2026 | 4.89 | 5.30 | 4.84 | 5.00 | 5.00 | -1.57% | 4,823 |
| Apr 15, 2026 | 5.10 | 5.10 | 4.90 | 5.08 | 5.08 | -1.36% | 3,762 |
| Apr 13, 2026 | 5.20 | 5.20 | 4.90 | 5.15 | 5.15 | 0.98% | 3,163 |
| Apr 10, 2026 | 5.18 | 5.18 | 4.81 | 5.10 | 5.10 | 3.24% | 41,663 |