Cerebra Integrated Technologies Limited (NSE:CEREBRAINT)
India · Delayed Price · Currency is INR 2.860
-0.040 (-1.38%)
Sep 9, 2026, 3:31 PM IST
NSE:CEREBRAINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2.90 | 3.02 | 2.80 | 2.86 | 2.86 | -1.38% | 87,512 |
| Sep 8, 2026 | 2.92 | 2.92 | 2.75 | 2.90 | 2.90 | 3.94% | 92,104 |
| Sep 7, 2026 | 2.69 | 2.82 | 2.69 | 2.79 | 2.79 | 3.72% | 212,461 |
| Sep 4, 2026 | 2.60 | 2.72 | 2.55 | 2.69 | 2.69 | 3.46% | 60,459 |
| Sep 3, 2026 | 2.62 | 2.66 | 2.50 | 2.60 | 2.60 | 1.17% | 69,589 |
| Sep 2, 2026 | 2.51 | 2.59 | 2.49 | 2.57 | 2.57 | 2.39% | 86,970 |
| Sep 1, 2026 | 2.50 | 2.55 | 2.40 | 2.51 | 2.51 | 0.40% | 104,475 |
| Aug 31, 2026 | 2.66 | 2.66 | 2.48 | 2.50 | 2.50 | -4.21% | 311,357 |
| Aug 28, 2026 | 2.70 | 2.70 | 2.52 | 2.61 | 2.61 | -1.51% | 96,302 |
| Aug 27, 2026 | 2.76 | 2.76 | 2.62 | 2.65 | 2.65 | -2.21% | 32,470 |
| Aug 26, 2026 | 2.71 | 2.79 | 2.62 | 2.71 | 2.71 | - | 27,508 |
| Aug 25, 2026 | 2.71 | 2.92 | 2.68 | 2.71 | 2.71 | -3.90% | 109,508 |
| Aug 24, 2026 | 2.92 | 2.92 | 2.72 | 2.82 | 2.82 | 0.36% | 52,201 |
| Aug 21, 2026 | 2.89 | 2.96 | 2.73 | 2.81 | 2.81 | -0.71% | 125,714 |
| Aug 20, 2026 | 2.83 | 2.83 | 2.75 | 2.83 | 2.83 | 4.81% | 201,446 |
| Aug 19, 2026 | 2.58 | 2.70 | 2.52 | 2.70 | 2.70 | 4.65% | 52,791 |
| Aug 18, 2026 | 2.63 | 2.63 | 2.51 | 2.58 | 2.58 | - | 54,562 |
| Aug 17, 2026 | 2.50 | 2.65 | 2.50 | 2.58 | 2.58 | 0.39% | 90,331 |
| Aug 14, 2026 | 2.63 | 2.67 | 2.55 | 2.57 | 2.57 | -2.28% | 79,075 |
| Aug 13, 2026 | 2.60 | 2.69 | 2.58 | 2.63 | 2.63 | -2.59% | 123,247 |
| Aug 12, 2026 | 2.69 | 2.79 | 2.61 | 2.70 | 2.70 | -1.46% | 221,849 |
| Aug 11, 2026 | 2.74 | 2.89 | 2.74 | 2.74 | 2.74 | -2.49% | 51,834 |
| Aug 10, 2026 | 2.95 | 2.95 | 2.71 | 2.81 | 2.81 | - | 79,471 |
| Aug 7, 2026 | 2.85 | 2.85 | 2.71 | 2.81 | 2.81 | 0.72% | 78,431 |
| Aug 6, 2026 | 2.91 | 3.02 | 2.79 | 2.79 | 2.79 | -4.12% | 441,094 |
| Aug 5, 2026 | 2.95 | 3.07 | 2.90 | 2.91 | 2.91 | -2.02% | 89,389 |
| Aug 4, 2026 | 2.90 | 3.09 | 2.90 | 2.97 | 2.97 | - | 51,840 |
| Aug 3, 2026 | 2.95 | 3.00 | 2.92 | 2.97 | 2.97 | 0.68% | 40,312 |
| Jul 31, 2026 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | 1.03% | 50,510 |
| Jul 30, 2026 | 3.07 | 3.07 | 2.91 | 2.92 | 2.92 | -2.01% | 87,210 |
| Jul 29, 2026 | 3.08 | 3.08 | 2.92 | 2.98 | 2.98 | - | 50,799 |
| Jul 28, 2026 | 3.08 | 3.08 | 2.93 | 2.98 | 2.98 | -0.67% | 59,703 |
| Jul 27, 2026 | 3.11 | 3.11 | 2.90 | 3.00 | 3.00 | 0.33% | 37,270 |
| Jul 24, 2026 | 2.91 | 3.06 | 2.91 | 2.99 | 2.99 | -0.99% | 80,278 |
| Jul 23, 2026 | 3.15 | 3.15 | 2.96 | 3.02 | 3.02 | -0.98% | 101,095 |
| Jul 22, 2026 | 3.10 | 3.12 | 2.96 | 3.05 | 3.05 | -0.33% | 71,966 |
| Jul 21, 2026 | 3.13 | 3.13 | 3.01 | 3.06 | 3.06 | 1.32% | 46,782 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | 0.33% | 69,754 |
| Jul 17, 2026 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -1.95% | 73,694 |
| Jul 16, 2026 | 3.16 | 3.16 | 3.02 | 3.07 | 3.07 | -0.97% | 33,924 |
| Jul 15, 2026 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | 0.98% | 68,207 |
| Jul 14, 2026 | 3.20 | 3.20 | 3.04 | 3.07 | 3.07 | -3.46% | 44,320 |
| Jul 13, 2026 | 3.26 | 3.26 | 3.04 | 3.18 | 3.18 | -0.63% | 54,990 |
| Jul 10, 2026 | 3.30 | 3.30 | 3.08 | 3.20 | 3.20 | 0.31% | 40,205 |
| Jul 9, 2026 | 3.18 | 3.20 | 3.00 | 3.19 | 3.19 | 4.59% | 121,366 |
| Jul 8, 2026 | 3.01 | 3.17 | 3.01 | 3.05 | 3.05 | 0.33% | 85,931 |
| Jul 7, 2026 | 3.18 | 3.18 | 3.03 | 3.04 | 3.04 | -0.98% | 36,664 |
| Jul 6, 2026 | 3.09 | 3.18 | 3.01 | 3.07 | 3.07 | -2.23% | 65,768 |
| Jul 3, 2026 | 3.07 | 3.19 | 3.02 | 3.14 | 3.14 | 1.95% | 179,296 |
| Jul 2, 2026 | 3.28 | 3.28 | 3.06 | 3.08 | 3.08 | -4.35% | 346,662 |