Cerebra Integrated Technologies Limited (BOM:532413)
India
· Delayed Price · Currency is INR 4.250
-0.220 (-4.92%)
At close: Apr 28, 2026
BOM:532413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.26 | 4.42 | 4.10 | 4.31 | 4.31 | 1.41% | 18,919 |
| Apr 28, 2026 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | -4.92% | 114,215 |
| Apr 27, 2026 | 4.47 | 4.69 | 4.47 | 4.47 | 4.47 | -4.89% | 62,478 |
| Apr 24, 2026 | 4.71 | 4.89 | 4.70 | 4.70 | 4.70 | -4.86% | 31,954 |
| Apr 23, 2026 | 4.75 | 4.99 | 4.75 | 4.94 | 4.94 | -1.00% | 18,316 |
| Apr 22, 2026 | 4.75 | 4.99 | 4.75 | 4.99 | 4.99 | -0.20% | 3,241 |
| Apr 21, 2026 | 5.10 | 5.17 | 4.90 | 5.00 | 5.00 | 1.42% | 1,836 |
| Apr 20, 2026 | 5.14 | 5.14 | 4.90 | 4.93 | 4.93 | -4.27% | 8,630 |
| Apr 17, 2026 | 5.05 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 1,583 |
| Apr 16, 2026 | 4.89 | 5.30 | 4.84 | 5.00 | 5.00 | -1.57% | 4,823 |
| Apr 15, 2026 | 5.10 | 5.10 | 4.90 | 5.08 | 5.08 | -1.36% | 3,762 |
| Apr 13, 2026 | 5.20 | 5.20 | 4.90 | 5.15 | 5.15 | 0.98% | 3,163 |
| Apr 10, 2026 | 5.18 | 5.18 | 4.81 | 5.10 | 5.10 | 3.24% | 41,663 |
| Apr 9, 2026 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 4.88% | 17,081 |
| Apr 8, 2026 | 4.58 | 4.71 | 4.32 | 4.71 | 4.71 | 4.90% | 15,034 |
| Apr 7, 2026 | 4.19 | 4.49 | 4.19 | 4.49 | 4.49 | 4.91% | 41,691 |
| Apr 6, 2026 | 3.90 | 4.28 | 3.90 | 4.28 | 4.28 | 4.90% | 11,258 |
| Apr 2, 2026 | 3.81 | 4.08 | 3.81 | 4.08 | 4.08 | 4.88% | 22,638 |
| Apr 1, 2026 | 3.71 | 3.89 | 3.53 | 3.89 | 3.89 | 4.85% | 12,666 |
| Mar 30, 2026 | 3.82 | 3.82 | 3.71 | 3.71 | 3.71 | -4.87% | 17,031 |
| Mar 27, 2026 | 4.08 | 4.10 | 3.88 | 3.90 | 3.90 | -4.41% | 20,575 |
| Mar 25, 2026 | 3.84 | 4.19 | 3.84 | 4.08 | 4.08 | 0.99% | 19,488 |
| Mar 24, 2026 | 4.18 | 4.18 | 3.85 | 4.04 | 4.04 | 0.75% | 38,683 |
| Mar 23, 2026 | 4.20 | 4.20 | 3.97 | 4.01 | 4.01 | -1.47% | 20,319 |
| Mar 20, 2026 | 4.20 | 4.25 | 4.03 | 4.07 | 4.07 | -3.10% | 23,367 |
| Mar 19, 2026 | 4.25 | 4.28 | 4.04 | 4.20 | 4.20 | -1.18% | 31,991 |
| Mar 18, 2026 | 4.24 | 4.26 | 4.03 | 4.25 | 4.25 | 0.24% | 41,356 |
| Mar 17, 2026 | 4.15 | 4.25 | 4.08 | 4.24 | 4.24 | -1.17% | 38,137 |
| Mar 16, 2026 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -4.88% | 7,316 |
| Mar 13, 2026 | 4.21 | 4.62 | 4.21 | 4.51 | 4.51 | 2.04% | 93,911 |
| Mar 12, 2026 | 4.34 | 4.78 | 4.34 | 4.42 | 4.42 | -3.07% | 44,591 |
| Mar 11, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -4.80% | 5,245 |
| Mar 10, 2026 | 4.72 | 4.87 | 4.49 | 4.79 | 4.79 | 1.48% | 7,261 |
| 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 |