Cerebra Integrated Technologies Limited (NSE:CEREBRAINT)
India · Delayed Price · Currency is INR 4.060
+0.190 (4.91%)
Apr 2, 2026, 2:17 PM IST
NSE:CEREBRAINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.04 | 4.06 | 3.70 | 4.06 | 4.06 | 4.91% | 50,956 |
| Apr 1, 2026 | 3.69 | 3.87 | 3.69 | 3.87 | 3.87 | 4.88% | 18,031 |
| Mar 30, 2026 | 4.05 | 4.05 | 3.68 | 3.69 | 3.69 | -4.65% | 156,028 |
| Mar 27, 2026 | 4.15 | 4.15 | 3.87 | 3.87 | 3.87 | -4.91% | 191,750 |
| Mar 25, 2026 | 3.91 | 4.10 | 3.90 | 4.07 | 4.07 | 4.09% | 41,390 |
| Mar 24, 2026 | 4.00 | 4.20 | 3.88 | 3.91 | 3.91 | -3.22% | 118,439 |
| Mar 23, 2026 | 4.02 | 4.19 | 3.96 | 4.04 | 4.04 | -2.18% | 44,417 |
| Mar 20, 2026 | 4.28 | 4.28 | 4.05 | 4.13 | 4.13 | -1.90% | 69,872 |
| Mar 19, 2026 | 4.09 | 4.25 | 4.00 | 4.21 | 4.21 | 0.96% | 83,468 |
| Mar 18, 2026 | 4.01 | 4.25 | 4.01 | 4.17 | 4.17 | 2.96% | 78,385 |
| Mar 17, 2026 | 4.03 | 4.33 | 4.03 | 4.05 | 4.05 | -2.41% | 185,766 |
| Mar 16, 2026 | 4.25 | 4.45 | 4.11 | 4.15 | 4.15 | -2.35% | 33,181 |
| Mar 13, 2026 | 4.44 | 4.44 | 4.24 | 4.25 | 4.25 | -2.75% | 56,280 |
| Mar 12, 2026 | 4.52 | 4.55 | 4.30 | 4.37 | 4.37 | -0.91% | 38,888 |
| Mar 11, 2026 | 4.42 | 4.61 | 4.41 | 4.41 | 4.41 | -4.96% | 98,200 |
| Mar 10, 2026 | 4.61 | 4.87 | 4.48 | 4.64 | 4.64 | -1.49% | 281,073 |
| Mar 9, 2026 | 4.77 | 4.77 | 4.62 | 4.71 | 4.71 | -3.09% | 75,364 |
| Mar 6, 2026 | 4.75 | 4.95 | 4.59 | 4.86 | 4.86 | 2.32% | 64,776 |
| Mar 5, 2026 | 4.84 | 5.00 | 4.62 | 4.75 | 4.75 | -1.66% | 70,048 |
| Mar 4, 2026 | 4.67 | 4.89 | 4.47 | 4.83 | 4.83 | 3.43% | 74,026 |
| Mar 2, 2026 | 4.45 | 4.73 | 4.45 | 4.67 | 4.67 | - | 64,845 |
| Feb 27, 2026 | 4.85 | 5.14 | 4.67 | 4.67 | 4.67 | -4.89% | 304,866 |
| Feb 26, 2026 | 5.09 | 5.09 | 4.87 | 4.91 | 4.91 | -3.16% | 72,401 |
| Feb 25, 2026 | 4.84 | 5.08 | 4.84 | 5.07 | 5.07 | 4.75% | 76,160 |
| Feb 24, 2026 | 4.98 | 5.20 | 4.77 | 4.84 | 4.84 | -3.39% | 174,995 |
| Feb 23, 2026 | 5.30 | 5.30 | 4.98 | 5.01 | 5.01 | -2.72% | 60,641 |
| Feb 20, 2026 | 5.00 | 5.26 | 4.95 | 5.15 | 5.15 | 2.79% | 100,627 |
| Feb 19, 2026 | 5.13 | 5.30 | 4.97 | 5.01 | 5.01 | -2.34% | 25,926 |
| Feb 18, 2026 | 5.19 | 5.19 | 4.92 | 5.13 | 5.13 | 1.18% | 31,939 |
| Feb 17, 2026 | 5.24 | 5.28 | 4.97 | 5.07 | 5.07 | -0.59% | 79,866 |
| Feb 16, 2026 | 5.20 | 5.39 | 4.97 | 5.10 | 5.10 | -2.49% | 115,781 |
| Feb 13, 2026 | 5.24 | 5.39 | 5.03 | 5.23 | 5.23 | -0.19% | 10,816 |
| Feb 12, 2026 | 5.29 | 5.35 | 5.19 | 5.24 | 5.24 | -0.57% | 52,681 |
| Feb 11, 2026 | 5.44 | 5.50 | 5.07 | 5.27 | 5.27 | -1.13% | 313,142 |
| Feb 10, 2026 | 5.13 | 5.40 | 5.13 | 5.33 | 5.33 | 2.30% | 109,896 |
| Feb 9, 2026 | 5.16 | 5.63 | 5.16 | 5.21 | 5.21 | -2.98% | 138,726 |
| Feb 6, 2026 | 5.54 | 5.75 | 5.37 | 5.37 | 5.37 | -4.96% | 110,945 |
| Feb 5, 2026 | 5.99 | 5.99 | 5.58 | 5.65 | 5.65 | -3.42% | 52,245 |
| Feb 4, 2026 | 5.70 | 6.05 | 5.66 | 5.85 | 5.85 | -0.51% | 87,907 |
| Feb 3, 2026 | 6.35 | 6.35 | 5.80 | 5.88 | 5.88 | -3.13% | 131,802 |
| Feb 2, 2026 | 5.95 | 6.11 | 5.90 | 6.07 | 6.07 | 3.94% | 57,335 |
| Feb 1, 2026 | 5.85 | 6.02 | 5.46 | 5.84 | 5.84 | 1.74% | 108,144 |
| Jan 30, 2026 | 5.79 | 6.07 | 5.51 | 5.74 | 5.74 | -0.86% | 116,538 |
| Jan 29, 2026 | 5.52 | 5.79 | 5.52 | 5.79 | 5.79 | 4.89% | 19,648 |
| Jan 28, 2026 | 5.26 | 5.52 | 5.26 | 5.52 | 5.52 | 4.94% | 364,236 |
| Jan 27, 2026 | 5.50 | 5.64 | 5.23 | 5.26 | 5.26 | -4.36% | 56,356 |
| Jan 23, 2026 | 5.51 | 5.78 | 5.46 | 5.50 | 5.50 | -2.83% | 32,118 |
| Jan 22, 2026 | 5.89 | 5.98 | 5.55 | 5.66 | 5.66 | -2.08% | 107,195 |
| Jan 21, 2026 | 6.14 | 6.38 | 5.78 | 5.78 | 5.78 | -4.93% | 108,281 |
| Jan 20, 2026 | 6.05 | 6.57 | 6.00 | 6.08 | 6.08 | -3.65% | 44,818 |