Cerebra Integrated Technologies Limited (BOM:532413)
India · Delayed Price · Currency is INR 2.800
-0.030 (-1.06%)
At close: Aug 24, 2026
BOM:532413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.72 | 2.95 | 2.72 | 2.80 | 2.80 | -1.06% | 29,143 |
| Aug 21, 2026 | 2.80 | 2.96 | 2.80 | 2.83 | 2.83 | -1.05% | 17,802 |
| Aug 20, 2026 | 2.80 | 2.86 | 2.75 | 2.86 | 2.86 | 4.76% | 16,937 |
| Aug 19, 2026 | 2.62 | 2.73 | 2.55 | 2.73 | 2.73 | 5.00% | 17,996 |
| Aug 18, 2026 | 2.51 | 2.68 | 2.50 | 2.60 | 2.60 | - | 13,736 |
| Aug 17, 2026 | 2.54 | 2.64 | 2.50 | 2.60 | 2.60 | 0.39% | 46,084 |
| Aug 14, 2026 | 2.53 | 2.67 | 2.53 | 2.59 | 2.59 | -2.26% | 19,351 |
| Aug 13, 2026 | 2.56 | 2.73 | 2.56 | 2.65 | 2.65 | -1.12% | 18,057 |
| Aug 12, 2026 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -4.96% | 60,421 |
| Aug 11, 2026 | 2.85 | 2.85 | 2.73 | 2.82 | 2.82 | -1.05% | 15,020 |
| Aug 10, 2026 | 2.86 | 2.88 | 2.76 | 2.85 | 2.85 | - | 5,852 |
| Aug 7, 2026 | 2.72 | 2.94 | 2.72 | 2.85 | 2.85 | 0.71% | 30,248 |
| Aug 6, 2026 | 2.90 | 3.04 | 2.83 | 2.83 | 2.83 | -4.71% | 34,810 |
| Aug 5, 2026 | 3.00 | 3.00 | 2.89 | 2.97 | 2.97 | -1.00% | 17,015 |
| 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 |