Cerebra Integrated Technologies Limited (NSE:CEREBRAINT)
India · Delayed Price · Currency is INR 3.470
+0.030 (0.87%)
May 29, 2026, 3:24 PM IST
NSE:CEREBRAINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.10 | 4.20 | 4.02 | 4.18 | 4.18 | 1.46% | 234,802 |
| May 6, 2026 | 4.10 | 4.20 | 3.98 | 4.12 | 4.12 | -1.44% | 365,834 |
| May 5, 2026 | 4.20 | 4.29 | 4.02 | 4.18 | 4.18 | 0.48% | 66,647 |
| May 4, 2026 | 4.29 | 4.29 | 4.10 | 4.16 | 4.16 | -0.48% | 159,335 |
| Apr 30, 2026 | 4.51 | 4.51 | 4.16 | 4.18 | 4.18 | -2.79% | 215,226 |
| Apr 29, 2026 | 4.24 | 4.38 | 4.10 | 4.30 | 4.30 | 2.87% | 91,868 |
| Apr 28, 2026 | 4.44 | 4.44 | 4.17 | 4.18 | 4.18 | -4.57% | 226,512 |
| Apr 27, 2026 | 4.72 | 4.72 | 4.37 | 4.38 | 4.38 | -4.78% | 193,883 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.57 | 4.60 | 4.60 | -4.37% | 81,847 |
| Apr 23, 2026 | 5.09 | 5.09 | 4.66 | 4.81 | 4.81 | -1.84% | 328,281 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | 1.03% | 127,299 |
| Apr 21, 2026 | 5.00 | 5.25 | 4.77 | 4.85 | 4.85 | -3.00% | 279,421 |
| Apr 20, 2026 | 5.15 | 5.15 | 4.93 | 5.00 | 5.00 | -2.91% | 69,164 |
| Apr 17, 2026 | 4.97 | 5.24 | 4.82 | 5.15 | 5.15 | 1.58% | 47,828 |
| Apr 16, 2026 | 5.00 | 5.20 | 4.91 | 5.07 | 5.07 | 1.40% | 49,804 |
| Apr 15, 2026 | 4.90 | 5.10 | 4.82 | 5.00 | 5.00 | 0.40% | 40,491 |
| Apr 13, 2026 | 5.10 | 5.10 | 4.87 | 4.98 | 4.98 | -2.54% | 100,608 |
| Apr 10, 2026 | 5.16 | 5.16 | 4.83 | 5.11 | 5.11 | 3.86% | 93,616 |
| Apr 9, 2026 | 4.92 | 4.92 | 4.80 | 4.92 | 4.92 | 4.90% | 22,993 |
| Apr 8, 2026 | 4.69 | 4.69 | 4.58 | 4.69 | 4.69 | 4.92% | 27,426 |
| Apr 7, 2026 | 4.35 | 4.47 | 4.35 | 4.47 | 4.47 | 4.93% | 17,842 |
| Apr 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | 8,189 |
| 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 |