Cerebra Integrated Technologies Limited (BOM:532413)
India
· Delayed Price · Currency is INR 4.720
-0.210 (-4.26%)
At close: Mar 9, 2026
BOM:532413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.79 | 4.79 | 4.69 | 4.72 | 4.72 | -4.26% | 6,932 |
| Mar 6, 2026 | 4.69 | 4.95 | 4.50 | 4.93 | 4.93 | 4.45% | 51,618 |
| Mar 5, 2026 | 4.85 | 5.00 | 4.61 | 4.72 | 4.72 | -2.68% | 24,783 |
| Mar 4, 2026 | 4.74 | 4.89 | 4.51 | 4.85 | 4.85 | 2.32% | 40,067 |
| Mar 2, 2026 | 4.80 | 4.90 | 4.56 | 4.74 | 4.74 | -1.25% | 17,394 |
| Feb 27, 2026 | 5.30 | 5.30 | 4.80 | 4.80 | 4.80 | -4.95% | 19,457 |
| Feb 26, 2026 | 5.14 | 5.14 | 4.86 | 5.05 | 5.05 | 0.20% | 33,628 |
| Feb 25, 2026 | 4.70 | 5.07 | 4.68 | 5.04 | 5.04 | 4.13% | 23,253 |
| Feb 24, 2026 | 5.00 | 5.09 | 4.78 | 4.84 | 4.84 | -3.78% | 47,113 |
| Feb 23, 2026 | 4.93 | 5.10 | 4.93 | 5.03 | 5.03 | -1.18% | 14,107 |
| Feb 20, 2026 | 5.23 | 5.23 | 5.00 | 5.09 | 5.09 | -0.78% | 19,597 |
| Feb 19, 2026 | 5.34 | 5.34 | 4.95 | 5.13 | 5.13 | - | 8,268 |
| Feb 18, 2026 | 5.30 | 5.30 | 4.96 | 5.13 | 5.13 | -1.16% | 9,990 |
| Feb 17, 2026 | 5.10 | 5.19 | 5.03 | 5.19 | 5.19 | 0.78% | 4,240 |
| Feb 16, 2026 | 5.66 | 5.66 | 5.15 | 5.15 | 5.15 | -4.98% | 4,503 |
| Feb 13, 2026 | 5.10 | 5.59 | 5.10 | 5.42 | 5.42 | 1.12% | 15,148 |
| Feb 12, 2026 | 5.26 | 5.37 | 5.12 | 5.36 | 5.36 | 0.94% | 2,898 |
| Feb 11, 2026 | 5.15 | 5.38 | 5.09 | 5.31 | 5.31 | -0.75% | 22,726 |
| Feb 10, 2026 | 5.47 | 5.47 | 5.21 | 5.35 | 5.35 | -2.37% | 9,132 |
| Feb 9, 2026 | 5.89 | 5.89 | 5.33 | 5.48 | 5.48 | -2.32% | 12,817 |
| Feb 6, 2026 | 5.87 | 5.87 | 5.61 | 5.61 | 5.61 | -4.92% | 5,136 |
| Feb 5, 2026 | 5.70 | 6.25 | 5.69 | 5.90 | 5.90 | -1.34% | 17,099 |
| Feb 4, 2026 | 6.05 | 6.05 | 5.80 | 5.98 | 5.98 | -1.97% | 2,102 |
| Feb 3, 2026 | 6.19 | 6.34 | 5.80 | 6.10 | 6.10 | 0.49% | 19,785 |
| Feb 2, 2026 | 6.15 | 6.20 | 5.71 | 6.07 | 6.07 | 1.34% | 5,862 |
| Feb 1, 2026 | 5.70 | 6.30 | 5.70 | 5.99 | 5.99 | -0.17% | 51,716 |
| Jan 30, 2026 | 6.17 | 6.26 | 5.70 | 6.00 | 6.00 | 0.50% | 47,906 |
| Jan 29, 2026 | 5.72 | 6.05 | 5.52 | 5.97 | 5.97 | 3.47% | 33,578 |
| Jan 28, 2026 | 5.34 | 5.88 | 5.34 | 5.77 | 5.77 | 2.67% | 213,116 |
| Jan 27, 2026 | 5.49 | 5.64 | 5.31 | 5.62 | 5.62 | 0.72% | 9,362 |
| Jan 23, 2026 | 5.64 | 5.75 | 5.37 | 5.58 | 5.58 | -1.06% | 7,682 |
| Jan 22, 2026 | 5.60 | 6.15 | 5.58 | 5.64 | 5.64 | -3.92% | 28,351 |
| Jan 21, 2026 | 6.00 | 6.01 | 5.87 | 5.87 | 5.87 | -4.86% | 12,730 |
| Jan 20, 2026 | 6.45 | 6.74 | 6.13 | 6.17 | 6.17 | -4.34% | 22,148 |
| Jan 19, 2026 | 6.74 | 6.74 | 6.18 | 6.45 | 6.45 | 0.16% | 6,879 |
| Jan 16, 2026 | 6.32 | 6.49 | 6.32 | 6.44 | 6.44 | -0.77% | 12,728 |
| Jan 14, 2026 | 6.41 | 6.95 | 6.40 | 6.49 | 6.49 | -2.70% | 16,356 |
| Jan 13, 2026 | 6.45 | 6.89 | 6.45 | 6.67 | 6.67 | -0.30% | 1,749 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.60 | 6.69 | 6.69 | -3.60% | 31,770 |
| Jan 9, 2026 | 6.79 | 7.00 | 6.52 | 6.94 | 6.94 | 1.46% | 17,370 |
| Jan 8, 2026 | 7.10 | 7.10 | 6.48 | 6.84 | 6.84 | 1.03% | 54,776 |
| Jan 7, 2026 | 6.77 | 6.77 | 6.68 | 6.77 | 6.77 | 4.96% | 37,507 |
| Jan 6, 2026 | 6.30 | 6.45 | 6.25 | 6.45 | 6.45 | 4.88% | 11,947 |
| Jan 5, 2026 | 6.38 | 6.38 | 6.02 | 6.15 | 6.15 | -1.60% | 8,218 |
| Jan 2, 2026 | 6.30 | 6.31 | 5.78 | 6.25 | 6.25 | 3.99% | 15,865 |
| Jan 1, 2026 | 6.19 | 6.19 | 6.00 | 6.01 | 6.01 | -0.99% | 4,981 |
| Dec 31, 2025 | 5.86 | 6.24 | 5.86 | 6.07 | 6.07 | -1.30% | 11,907 |
| Dec 30, 2025 | 6.28 | 6.28 | 6.03 | 6.15 | 6.15 | -3.00% | 3,933 |
| Dec 29, 2025 | 6.38 | 6.65 | 6.20 | 6.34 | 6.34 | -2.61% | 21,085 |
| Dec 26, 2025 | 6.46 | 6.74 | 6.29 | 6.51 | 6.51 | -1.21% | 7,258 |
| Dec 24, 2025 | 6.42 | 6.59 | 6.40 | 6.59 | 6.59 | -0.30% | 3,967 |
| Dec 23, 2025 | 6.40 | 6.70 | 6.39 | 6.61 | 6.61 | -1.05% | 5,175 |
| Dec 22, 2025 | 7.05 | 7.05 | 6.45 | 6.68 | 6.68 | -0.89% | 20,003 |
| Dec 19, 2025 | 6.85 | 6.85 | 6.57 | 6.74 | 6.74 | - | 909 |
| Dec 18, 2025 | 6.74 | 6.75 | 6.52 | 6.74 | 6.74 | 0.60% | 21,286 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.53 | 6.70 | 6.70 | - | 16,947 |
| Dec 16, 2025 | 6.87 | 6.87 | 6.51 | 6.70 | 6.70 | -0.59% | 13,785 |
| Dec 15, 2025 | 6.51 | 6.90 | 6.51 | 6.74 | 6.74 | -0.59% | 13,203 |
| Dec 12, 2025 | 6.70 | 6.92 | 6.62 | 6.78 | 6.78 | -1.17% | 10,247 |
| Dec 11, 2025 | 6.62 | 7.12 | 6.58 | 6.86 | 6.86 | -0.87% | 4,918 |
| Dec 10, 2025 | 6.54 | 6.95 | 6.54 | 6.92 | 6.92 | 3.13% | 4,230 |
| Dec 9, 2025 | 6.70 | 6.84 | 6.54 | 6.71 | 6.71 | -1.90% | 8,481 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.64 | 6.84 | 6.84 | -0.87% | 10,695 |
| Dec 5, 2025 | 6.95 | 6.95 | 6.70 | 6.90 | 6.90 | 2.22% | 9,949 |
| Dec 4, 2025 | 7.07 | 7.07 | 6.43 | 6.75 | 6.75 | 0.15% | 13,903 |
| Dec 3, 2025 | 6.79 | 6.79 | 6.58 | 6.74 | 6.74 | 2.12% | 3,109 |
| Dec 2, 2025 | 6.40 | 6.89 | 6.39 | 6.60 | 6.60 | -1.79% | 28,666 |
| Dec 1, 2025 | 6.70 | 7.10 | 6.64 | 6.72 | 6.72 | -3.72% | 27,181 |
| Nov 28, 2025 | 7.24 | 7.45 | 6.93 | 6.98 | 6.98 | -3.86% | 28,809 |
| Nov 27, 2025 | 7.00 | 7.59 | 7.00 | 7.26 | 7.26 | 0.28% | 26,441 |
| Nov 26, 2025 | 7.08 | 7.59 | 7.08 | 7.24 | 7.24 | -2.82% | 4,661 |
| Nov 25, 2025 | 7.92 | 7.92 | 7.45 | 7.45 | 7.45 | -4.97% | 861 |
| Nov 24, 2025 | 7.58 | 8.13 | 7.51 | 7.84 | 7.84 | -0.76% | 16,067 |
| Nov 21, 2025 | 8.37 | 8.37 | 7.83 | 7.90 | 7.90 | -3.89% | 10,120 |
| Nov 20, 2025 | 8.00 | 8.31 | 7.98 | 8.22 | 8.22 | 0.49% | 6,670 |
| Nov 19, 2025 | 8.49 | 8.49 | 8.00 | 8.18 | 8.18 | -1.92% | 5,549 |
| Nov 18, 2025 | 8.20 | 8.40 | 8.01 | 8.34 | 8.34 | -0.60% | 9,887 |
| Nov 17, 2025 | 8.92 | 8.92 | 8.11 | 8.39 | 8.39 | -1.64% | 11,205 |
| Nov 14, 2025 | 8.71 | 8.74 | 8.21 | 8.53 | 8.53 | -0.58% | 12,892 |
| Nov 13, 2025 | 8.25 | 8.63 | 8.14 | 8.58 | 8.58 | 1.78% | 8,295 |
| Nov 12, 2025 | 8.51 | 8.57 | 7.86 | 8.43 | 8.43 | 3.18% | 32,768 |
| Nov 11, 2025 | 8.75 | 8.75 | 8.16 | 8.17 | 8.17 | -4.78% | 20,978 |
| Nov 10, 2025 | 8.79 | 9.19 | 8.40 | 8.58 | 8.58 | -2.94% | 10,964 |
| Nov 7, 2025 | 8.03 | 8.87 | 8.03 | 8.84 | 8.84 | 4.62% | 73,869 |
| Nov 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -4.95% | 852 |
| Nov 4, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -4.92% | 28,402 |
| Nov 3, 2025 | 9.99 | 9.99 | 9.35 | 9.35 | 9.35 | -4.98% | 12,299 |
| Oct 31, 2025 | 9.84 | 9.84 | 8.94 | 9.84 | 9.84 | 4.90% | 514,686 |
| Oct 30, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 4.92% | 30,615 |
| Oct 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.93% | 9,358 |
| Oct 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.93% | 43,547 |
| Oct 27, 2025 | 8.40 | 8.60 | 7.98 | 8.12 | 8.12 | -3.22% | 51,362 |
| Oct 24, 2025 | 8.07 | 8.42 | 8.01 | 8.39 | 8.39 | -0.47% | 88,845 |
| Oct 23, 2025 | 8.99 | 8.99 | 8.43 | 8.43 | 8.43 | -4.96% | 107,471 |
| Oct 21, 2025 | 9.33 | 9.33 | 8.87 | 8.87 | 8.87 | -4.93% | 34,784 |
| Oct 20, 2025 | 9.41 | 9.74 | 9.33 | 9.33 | 9.33 | -4.99% | 58,979 |
| Oct 17, 2025 | 9.60 | 10.14 | 9.60 | 9.82 | 9.82 | 1.66% | 214,603 |
| Oct 16, 2025 | 9.59 | 9.66 | 9.28 | 9.66 | 9.66 | 5.00% | 91,162 |
| Oct 15, 2025 | 9.40 | 9.65 | 8.78 | 9.20 | 9.20 | -0.11% | 55,883 |
| Oct 14, 2025 | 8.82 | 9.26 | 8.77 | 9.21 | 9.21 | 4.42% | 97,830 |