Cerebra Integrated Technologies Limited (NSE:CEREBRAINT)
India · Delayed Price · Currency is INR 3.070
+0.050 (1.66%)
Jul 21, 2026, 12:36 PM IST
NSE:CEREBRAINT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3.42 | 3.47 | 3.21 | 3.22 | 3.22 | -4.45% | 255,418 |
| Jun 30, 2026 | 3.40 | 3.63 | 3.36 | 3.37 | 3.37 | -4.53% | 187,344 |
| Jun 29, 2026 | 3.74 | 3.79 | 3.47 | 3.53 | 3.53 | -3.29% | 100,604 |
| Jun 25, 2026 | 3.61 | 3.87 | 3.61 | 3.65 | 3.65 | -2.41% | 42,927 |
| Jun 24, 2026 | 3.70 | 3.82 | 3.60 | 3.74 | 3.74 | 1.08% | 20,775 |
| Jun 23, 2026 | 3.84 | 3.87 | 3.68 | 3.70 | 3.70 | -2.37% | 61,140 |
| Jun 22, 2026 | 3.80 | 4.05 | 3.78 | 3.79 | 3.79 | -4.05% | 90,395 |
| Jun 19, 2026 | 4.20 | 4.20 | 3.85 | 3.95 | 3.95 | -1.50% | 91,821 |
| Jun 18, 2026 | 4.07 | 4.10 | 3.87 | 4.01 | 4.01 | -0.99% | 78,053 |
| Jun 17, 2026 | 3.97 | 4.15 | 3.95 | 4.05 | 4.05 | 2.02% | 175,664 |
| Jun 16, 2026 | 4.05 | 4.05 | 3.70 | 3.97 | 3.97 | 2.85% | 62,240 |
| Jun 15, 2026 | 3.79 | 3.90 | 3.79 | 3.86 | 3.86 | 3.76% | 84,607 |
| Jun 12, 2026 | 3.64 | 3.73 | 3.60 | 3.72 | 3.72 | 4.49% | 52,885 |
| Jun 11, 2026 | 3.85 | 3.85 | 3.51 | 3.56 | 3.56 | -3.00% | 72,335 |
| Jun 10, 2026 | 3.75 | 3.75 | 3.65 | 3.67 | 3.67 | 2.23% | 105,040 |
| Jun 9, 2026 | 3.51 | 3.60 | 3.50 | 3.59 | 3.59 | 4.36% | 76,408 |
| Jun 8, 2026 | 3.55 | 3.64 | 3.38 | 3.44 | 3.44 | -3.10% | 119,458 |
| Jun 5, 2026 | 3.61 | 3.61 | 3.31 | 3.55 | 3.55 | 3.20% | 190,012 |
| Jun 4, 2026 | 3.35 | 3.44 | 3.25 | 3.44 | 3.44 | 4.88% | 38,647 |
| Jun 3, 2026 | 3.33 | 3.33 | 3.17 | 3.28 | 3.28 | 0.61% | 32,278 |
| Jun 2, 2026 | 3.45 | 3.45 | 3.17 | 3.26 | 3.26 | -2.10% | 97,963 |
| Jun 1, 2026 | 3.49 | 3.49 | 3.32 | 3.33 | 3.33 | -4.03% | 101,883 |
| May 29, 2026 | 3.57 | 3.57 | 3.27 | 3.47 | 3.47 | 0.87% | 174,983 |
| May 27, 2026 | 3.44 | 3.54 | 3.26 | 3.44 | 3.44 | 1.78% | 228,912 |
| May 26, 2026 | 3.22 | 3.39 | 3.22 | 3.38 | 3.38 | 3.05% | 168,452 |
| May 25, 2026 | 3.24 | 3.32 | 3.05 | 3.28 | 3.28 | 2.82% | 161,360 |
| May 22, 2026 | 3.12 | 3.25 | 3.10 | 3.19 | 3.19 | 1.59% | 167,557 |
| May 21, 2026 | 3.01 | 3.19 | 2.98 | 3.14 | 3.14 | 0.32% | 263,645 |
| May 20, 2026 | 3.13 | 3.28 | 3.13 | 3.13 | 3.13 | -4.86% | 280,563 |
| May 19, 2026 | 3.29 | 3.50 | 3.29 | 3.29 | 3.29 | -4.91% | 414,797 |
| May 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | 59,401 |
| May 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.96% | 376,076 |
| May 14, 2026 | 3.83 | 3.89 | 3.83 | 3.83 | 3.83 | -4.96% | 236,660 |
| May 13, 2026 | 4.24 | 4.24 | 4.03 | 4.03 | 4.03 | -4.95% | 183,532 |
| May 12, 2026 | 4.67 | 4.67 | 4.24 | 4.24 | 4.24 | -4.93% | 99,101 |
| May 11, 2026 | 4.46 | 4.47 | 4.26 | 4.46 | 4.46 | 4.69% | 78,130 |
| May 8, 2026 | 4.34 | 4.38 | 4.20 | 4.26 | 4.26 | 1.91% | 132,524 |