Cerebra Integrated Technologies Limited (NSE:CEREBRAINT)
India · Delayed Price · Currency is INR 5.09
-0.04 (-0.78%)
Feb 19, 2026, 3:22 PM IST
NSE:CEREBRAINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 6.45 | 6.55 | 6.20 | 6.31 | 6.31 | -2.17% | 25,808 |
| Jan 16, 2026 | 6.49 | 6.50 | 6.20 | 6.45 | 6.45 | 0.47% | 33,319 |
| Jan 14, 2026 | 6.55 | 6.65 | 6.38 | 6.42 | 6.42 | -3.89% | 43,067 |
| Jan 13, 2026 | 6.64 | 6.88 | 6.33 | 6.68 | 6.68 | 1.83% | 50,634 |
| Jan 12, 2026 | 6.55 | 6.80 | 6.31 | 6.56 | 6.56 | -1.20% | 87,308 |
| Jan 9, 2026 | 6.73 | 6.73 | 6.50 | 6.64 | 6.64 | -1.34% | 36,837 |
| Jan 8, 2026 | 7.03 | 7.03 | 6.50 | 6.73 | 6.73 | 0.45% | 121,040 |
| Jan 7, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 4.85% | 37,957 |
| Jan 6, 2026 | 6.14 | 6.39 | 5.97 | 6.39 | 6.39 | 4.93% | 60,865 |
| Jan 5, 2026 | 6.21 | 6.29 | 6.00 | 6.09 | 6.09 | -1.93% | 51,920 |
| Jan 2, 2026 | 6.20 | 6.34 | 6.08 | 6.21 | 6.21 | 2.14% | 50,977 |
| Jan 1, 2026 | 5.92 | 6.19 | 5.92 | 6.08 | 6.08 | 2.70% | 20,636 |
| Dec 31, 2025 | 6.00 | 6.38 | 5.90 | 5.92 | 5.92 | -2.79% | 87,503 |
| Dec 30, 2025 | 6.06 | 6.33 | 5.95 | 6.09 | 6.09 | -2.40% | 66,256 |
| Dec 29, 2025 | 6.40 | 6.59 | 6.17 | 6.24 | 6.24 | -3.41% | 83,464 |
| Dec 26, 2025 | 6.38 | 6.60 | 6.38 | 6.46 | 6.46 | -0.62% | 21,181 |
| Dec 24, 2025 | 6.64 | 6.65 | 6.40 | 6.50 | 6.50 | -0.15% | 46,318 |
| Dec 23, 2025 | 6.76 | 6.76 | 6.36 | 6.51 | 6.51 | -1.36% | 26,927 |
| Dec 22, 2025 | 6.92 | 6.92 | 6.37 | 6.60 | 6.60 | -1.05% | 84,452 |
| Dec 19, 2025 | 6.67 | 6.75 | 6.56 | 6.67 | 6.67 | 1.52% | 18,284 |
| Dec 18, 2025 | 6.80 | 6.85 | 6.52 | 6.57 | 6.57 | -2.52% | 49,984 |
| Dec 17, 2025 | 6.61 | 6.84 | 6.51 | 6.74 | 6.74 | 1.05% | 36,568 |
| Dec 16, 2025 | 6.70 | 6.85 | 6.60 | 6.67 | 6.67 | -0.45% | 18,144 |
| Dec 15, 2025 | 6.65 | 6.93 | 6.62 | 6.70 | 6.70 | -0.45% | 43,001 |
| Dec 12, 2025 | 6.88 | 6.88 | 6.53 | 6.73 | 6.73 | -1.32% | 25,426 |
| Dec 11, 2025 | 7.04 | 7.15 | 6.56 | 6.82 | 6.82 | -1.16% | 151,302 |
| Dec 10, 2025 | 6.60 | 6.95 | 6.60 | 6.90 | 6.90 | 2.83% | 40,223 |
| Dec 9, 2025 | 6.50 | 6.85 | 6.50 | 6.71 | 6.71 | -1.03% | 43,998 |