Cerebra Integrated Technologies Limited (NSE:CEREBRAINT)
India · Delayed Price · Currency is INR 4.190
+0.070 (1.70%)
May 7, 2026, 3:29 PM IST
NSE:CEREBRAINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.10 | 4.19 | 4.02 | 4.18 | - | 1.46% | 37,927 |
| 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 |
| Mar 12, 2026 | 4.52 | 4.55 | 4.30 | 4.37 | 4.37 | -0.91% | 38,888 |
| Mar 11, 2026 | 4.42 | 4.61 | 4.41 | 4.41 | 4.41 | -4.96% | 98,200 |
| Mar 10, 2026 | 4.61 | 4.87 | 4.48 | 4.64 | 4.64 | -1.49% | 281,073 |
| Mar 9, 2026 | 4.77 | 4.77 | 4.62 | 4.71 | 4.71 | -3.09% | 75,364 |
| Mar 6, 2026 | 4.75 | 4.95 | 4.59 | 4.86 | 4.86 | 2.32% | 64,776 |
| Mar 5, 2026 | 4.84 | 5.00 | 4.62 | 4.75 | 4.75 | -1.66% | 70,048 |
| Mar 4, 2026 | 4.67 | 4.89 | 4.47 | 4.83 | 4.83 | 3.43% | 74,026 |
| Mar 2, 2026 | 4.45 | 4.73 | 4.45 | 4.67 | 4.67 | - | 64,845 |
| Feb 27, 2026 | 4.85 | 5.14 | 4.67 | 4.67 | 4.67 | -4.89% | 304,866 |
| Feb 26, 2026 | 5.09 | 5.09 | 4.87 | 4.91 | 4.91 | -3.16% | 72,401 |
| Feb 25, 2026 | 4.84 | 5.08 | 4.84 | 5.07 | 5.07 | 4.75% | 76,160 |
| Feb 24, 2026 | 4.98 | 5.20 | 4.77 | 4.84 | 4.84 | -3.39% | 174,995 |
| Feb 23, 2026 | 5.30 | 5.30 | 4.98 | 5.01 | 5.01 | -2.72% | 60,641 |
| Feb 20, 2026 | 5.00 | 5.26 | 4.95 | 5.15 | 5.15 | 2.79% | 100,627 |
| Feb 19, 2026 | 5.13 | 5.30 | 4.97 | 5.01 | 5.01 | -2.34% | 25,926 |