Cerebra Integrated Technologies Limited (NSE:CEREBRAINT)
India · Delayed Price · Currency is INR 7.60
+0.15 (2.01%)
Aug 22, 2025, 3:28 PM IST
NSE:CEREBRAINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.45 | 7.77 | 7.27 | 7.49 | 7.49 | 0.54% | 31,695 |
| Aug 21, 2025 | 7.47 | 7.77 | 7.15 | 7.45 | 7.45 | -0.53% | 58,493 |
| Aug 20, 2025 | 7.80 | 7.82 | 7.10 | 7.49 | 7.49 | 0.54% | 59,304 |
| Aug 19, 2025 | 7.63 | 7.80 | 7.25 | 7.45 | 7.45 | -0.40% | 24,766 |
| Aug 18, 2025 | 7.62 | 7.62 | 7.22 | 7.48 | 7.48 | 3.03% | 41,465 |
| Aug 14, 2025 | 7.23 | 7.50 | 7.10 | 7.26 | 7.26 | 0.41% | 58,803 |
| Aug 13, 2025 | 7.12 | 7.38 | 6.97 | 7.23 | 7.23 | -0.55% | 30,632 |
| Aug 12, 2025 | 7.03 | 7.50 | 6.96 | 7.27 | 7.27 | -0.82% | 119,869 |
| Aug 11, 2025 | 7.55 | 8.07 | 7.30 | 7.33 | 7.33 | -4.68% | 111,778 |
| Aug 8, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.04% | 11,622 |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.12% | 21,470 |
| Aug 6, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.08% | 112,497 |
| Aug 5, 2025 | 7.88 | 8.19 | 7.88 | 8.19 | 8.19 | 1.99% | 65,548 |
| Aug 4, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -2.07% | 3,872 |
| Aug 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.03% | 1,015 |
| Jul 31, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.11% | 3,801 |
| Jul 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.06% | 3,845 |
| Jul 29, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.02% | 1,801 |
| Jul 28, 2025 | 9.05 | 9.05 | 8.91 | 8.91 | 8.91 | -2.09% | 43,143 |
| Jul 25, 2025 | 9.21 | 9.21 | 9.10 | 9.10 | 9.10 | 0.78% | 249,728 |
| Jul 24, 2025 | 9.03 | 9.03 | 9.02 | 9.03 | 9.03 | 1.92% | 166,392 |
| Jul 23, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.96% | 228,155 |
| Jul 22, 2025 | 8.69 | 8.69 | 8.53 | 8.69 | 8.69 | 2.00% | 92,385 |
| Jul 21, 2025 | 8.37 | 8.52 | 8.37 | 8.52 | 8.52 | 1.91% | 303,266 |
| Jul 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.95% | 54,629 |
| Jul 17, 2025 | 8.10 | 8.20 | 8.04 | 8.20 | 8.20 | 1.99% | 142,313 |
| Jul 16, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | - | 240,501 |
| Jul 15, 2025 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | 1.90% | 115,439 |
| Jul 14, 2025 | 8.21 | 8.21 | 7.89 | 7.89 | 7.89 | -1.99% | 298,458 |
| Jul 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | 812,284 |
| Jul 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | 4,642 |
| Jul 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 4,488 |
| Jul 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.88% | 9,694 |
| Jul 7, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.91% | 29,500 |
| Jul 4, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.95% | 18,600 |
| Jul 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.99% | 3,769 |
| Jul 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.88% | 3,800 |
| Jul 1, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.92% | 62,755 |
| Jun 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.95% | 42,376 |
| Jun 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.99% | 6,717 |
| Jun 26, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.87% | 1,745 |
| Jun 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.91% | 8,767 |
| Jun 24, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.95% | 5,651 |
| Jun 23, 2025 | 6.34 | 6.34 | 6.16 | 6.16 | 6.16 | -0.96% | 651,470 |
| Jun 20, 2025 | 6.19 | 6.22 | 6.19 | 6.22 | 6.22 | 1.97% | 782,598 |
| Jun 19, 2025 | 6.17 | 6.17 | 6.10 | 6.10 | 6.10 | -1.13% | 84,557 |
| Jun 18, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.06% | 96,949 |
| Jun 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.02% | 13,711 |
| Jun 16, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -2.13% | 40,261 |
| Jun 13, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.09% | 276,676 |