Price Data Selection & Download
Cerebra Integrated Technologies Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4504 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Cerebra Integrated Technologie intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹99.00
January 18, 2022
BSE Exchange
Share Price All Time Low
₹3.14
May 20, 2026
BSE Exchange
Highest Volume Trading Day
14,094,892
January 10, 2017 • ₹26.60
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
CEREBRAINT daily open, high, low, close and volume (OHLCV) on BSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹3.14 | ₹3.30 | ₹3.14 | ₹3.14 | 134,188 |
| 2026-05-19 | ₹3.30 | ₹3.30 | ₹3.30 | ₹3.30 | 43,372 |
| 2026-05-18 | ₹3.47 | ₹3.47 | ₹3.47 | ₹3.47 | 14,056 |
| 2026-05-15 | ₹3.65 | ₹3.65 | ₹3.65 | ₹3.65 | 8,104 |
| 2026-05-14 | ₹3.84 | ₹3.93 | ₹3.84 | ₹3.84 | 18,110 |
| 2026-05-13 | ₹4.04 | ₹4.23 | ₹4.04 | ₹4.04 | 41,156 |
| 2026-05-12 | ₹4.58 | ₹4.58 | ₹4.25 | ₹4.25 | 13,606 |
| 2026-05-11 | ₹4.35 | ₹4.60 | ₹4.30 | ₹4.47 | 33,518 |
| 2026-05-08 | ₹4.19 | ₹4.39 | ₹4.08 | ₹4.39 | 25,805 |
| 2026-05-07 | ₹4.13 | ₹4.19 | ₹4.10 | ₹4.19 | 7,524 |
| 2026-05-06 | ₹4.20 | ₹4.20 | ₹3.94 | ₹4.13 | 32,196 |
| 2026-05-05 | ₹4.30 | ₹4.30 | ₹4.06 | ₹4.14 | 3,315 |
| 2026-05-04 | ₹4.09 | ₹4.30 | ₹4.09 | ₹4.13 | 15,394 |
| 2026-04-30 | ₹4.31 | ₹4.50 | ₹4.10 | ₹4.30 | 11,943 |
| 2026-04-29 | ₹4.26 | ₹4.42 | ₹4.10 | ₹4.31 | 18,919 |
| 2026-04-28 | ₹4.30 | ₹4.35 | ₹4.25 | ₹4.25 | 114,215 |
| 2026-04-27 | ₹4.47 | ₹4.69 | ₹4.47 | ₹4.47 | 62,478 |
| 2026-04-24 | ₹4.71 | ₹4.89 | ₹4.70 | ₹4.70 | 31,954 |
| 2026-04-23 | ₹4.75 | ₹4.99 | ₹4.75 | ₹4.94 | 18,316 |
| 2026-04-22 | ₹4.75 | ₹4.99 | ₹4.75 | ₹4.99 | 3,241 |
| 2026-04-21 | ₹5.10 | ₹5.17 | ₹4.90 | ₹5.00 | 1,836 |
| 2026-04-20 | ₹5.14 | ₹5.14 | ₹4.90 | ₹4.93 | 8,630 |
| 2026-04-17 | ₹5.05 | ₹5.15 | ₹5.00 | ₹5.15 | 1,583 |
| 2026-04-16 | ₹4.89 | ₹5.30 | ₹4.84 | ₹5.00 | 4,823 |
| 2026-04-15 | ₹5.10 | ₹5.10 | ₹4.90 | ₹5.08 | 3,762 |
| 2026-04-13 | ₹5.20 | ₹5.20 | ₹4.90 | ₹5.15 | 3,163 |
| 2026-04-10 | ₹5.18 | ₹5.18 | ₹4.81 | ₹5.10 | 41,663 |
| 2026-04-09 | ₹4.85 | ₹4.94 | ₹4.85 | ₹4.94 | 17,081 |
| 2026-04-08 | ₹4.58 | ₹4.71 | ₹4.32 | ₹4.71 | 15,034 |
| 2026-04-07 | ₹4.19 | ₹4.49 | ₹4.19 | ₹4.49 | 41,691 |
| 2026-04-06 | ₹3.90 | ₹4.28 | ₹3.90 | ₹4.28 | 11,258 |
| 2026-04-02 | ₹3.81 | ₹4.08 | ₹3.81 | ₹4.08 | 22,638 |
| 2026-04-01 | ₹3.71 | ₹3.89 | ₹3.53 | ₹3.89 | 12,666 |
| 2026-03-30 | ₹3.82 | ₹3.82 | ₹3.71 | ₹3.71 | 17,031 |
| 2026-03-27 | ₹4.08 | ₹4.10 | ₹3.88 | ₹3.90 | 20,575 |
| 2026-03-25 | ₹3.84 | ₹4.19 | ₹3.84 | ₹4.08 | 19,488 |
| 2026-03-24 | ₹4.18 | ₹4.18 | ₹3.85 | ₹4.04 | 38,683 |
| 2026-03-23 | ₹4.20 | ₹4.20 | ₹3.97 | ₹4.01 | 20,319 |
| 2026-03-20 | ₹4.20 | ₹4.25 | ₹4.03 | ₹4.07 | 23,367 |
| 2026-03-19 | ₹4.25 | ₹4.28 | ₹4.04 | ₹4.20 | 31,991 |
| 2026-03-18 | ₹4.24 | ₹4.26 | ₹4.03 | ₹4.25 | 41,356 |
| 2026-03-17 | ₹4.15 | ₹4.25 | ₹4.08 | ₹4.24 | 38,137 |
| 2026-03-16 | ₹4.39 | ₹4.39 | ₹4.29 | ₹4.29 | 7,316 |
| 2026-03-13 | ₹4.21 | ₹4.62 | ₹4.21 | ₹4.51 | 93,911 |
| 2026-03-12 | ₹4.34 | ₹4.78 | ₹4.34 | ₹4.42 | 44,591 |
| 2026-03-11 | ₹4.60 | ₹4.60 | ₹4.56 | ₹4.56 | 5,245 |
| 2026-03-10 | ₹4.72 | ₹4.87 | ₹4.49 | ₹4.79 | 7,261 |
| 2026-03-09 | ₹4.79 | ₹4.79 | ₹4.69 | ₹4.72 | 6,932 |
| 2026-03-06 | ₹4.69 | ₹4.95 | ₹4.50 | ₹4.93 | 51,618 |
| 2026-03-05 | ₹4.85 | ₹5.00 | ₹4.61 | ₹4.72 | 24,783 |
| 2026-03-04 | ₹4.74 | ₹4.89 | ₹4.51 | ₹4.85 | 40,067 |
| 2026-03-02 | ₹4.80 | ₹4.90 | ₹4.56 | ₹4.74 | 17,394 |
| 2026-02-27 | ₹5.30 | ₹5.30 | ₹4.80 | ₹4.80 | 19,457 |
| 2026-02-26 | ₹5.14 | ₹5.14 | ₹4.86 | ₹5.05 | 33,628 |
| 2026-02-25 | ₹4.70 | ₹5.07 | ₹4.68 | ₹5.04 | 23,253 |
| 2026-02-24 | ₹5.00 | ₹5.09 | ₹4.78 | ₹4.84 | 47,113 |
| 2026-02-23 | ₹4.93 | ₹5.10 | ₹4.93 | ₹5.03 | 14,107 |
| 2026-02-20 | ₹5.23 | ₹5.23 | ₹5.00 | ₹5.09 | 19,597 |
| 2026-02-19 | ₹5.34 | ₹5.34 | ₹4.95 | ₹5.13 | 8,268 |
| 2026-02-18 | ₹5.30 | ₹5.30 | ₹4.96 | ₹5.13 | 9,990 |
| 2026-02-17 | ₹5.10 | ₹5.19 | ₹5.03 | ₹5.19 | 4,240 |
| 2026-02-16 | ₹5.66 | ₹5.66 | ₹5.15 | ₹5.15 | 4,503 |
| 2026-02-13 | ₹5.10 | ₹5.59 | ₹5.10 | ₹5.42 | 15,148 |
| 2026-02-12 | ₹5.26 | ₹5.37 | ₹5.12 | ₹5.36 | 2,898 |
| 2026-02-11 | ₹5.15 | ₹5.38 | ₹5.09 | ₹5.31 | 22,726 |
| 2026-02-10 | ₹5.47 | ₹5.47 | ₹5.21 | ₹5.35 | 9,132 |
| 2026-02-09 | ₹5.89 | ₹5.89 | ₹5.33 | ₹5.48 | 12,817 |
| 2026-02-06 | ₹5.87 | ₹5.87 | ₹5.61 | ₹5.61 | 5,136 |
| 2026-02-05 | ₹5.70 | ₹6.25 | ₹5.69 | ₹5.90 | 17,099 |
| 2026-02-04 | ₹6.05 | ₹6.05 | ₹5.80 | ₹5.98 | 2,102 |
| 2026-02-03 | ₹6.19 | ₹6.34 | ₹5.80 | ₹6.10 | 19,785 |
| 2026-02-02 | ₹6.15 | ₹6.20 | ₹5.71 | ₹6.07 | 5,862 |
| 2026-02-01 | ₹5.70 | ₹6.30 | ₹5.70 | ₹5.99 | 51,716 |
| 2026-01-30 | ₹6.17 | ₹6.26 | ₹5.70 | ₹6.00 | 47,906 |
| 2026-01-29 | ₹5.72 | ₹6.05 | ₹5.52 | ₹5.97 | 33,578 |
| 2026-01-28 | ₹5.34 | ₹5.88 | ₹5.34 | ₹5.77 | 213,116 |
| 2026-01-27 | ₹5.49 | ₹5.64 | ₹5.31 | ₹5.62 | 9,362 |
| 2026-01-23 | ₹5.64 | ₹5.75 | ₹5.37 | ₹5.58 | 7,682 |
| 2026-01-22 | ₹5.60 | ₹6.15 | ₹5.58 | ₹5.64 | 28,351 |
| 2026-01-21 | ₹6.00 | ₹6.01 | ₹5.87 | ₹5.87 | 12,730 |
| 2026-01-20 | ₹6.45 | ₹6.74 | ₹6.13 | ₹6.17 | 22,148 |
| 2026-01-19 | ₹6.74 | ₹6.74 | ₹6.18 | ₹6.45 | 6,879 |
| 2026-01-16 | ₹6.32 | ₹6.49 | ₹6.32 | ₹6.44 | 12,728 |
| 2026-01-14 | ₹6.41 | ₹6.95 | ₹6.40 | ₹6.49 | 16,356 |
| 2026-01-13 | ₹6.45 | ₹6.89 | ₹6.45 | ₹6.67 | 1,808 |
| 2026-01-12 | ₹6.95 | ₹6.95 | ₹6.60 | ₹6.69 | 31,770 |
| 2026-01-09 | ₹6.79 | ₹7.00 | ₹6.52 | ₹6.94 | 17,370 |
| 2026-01-08 | ₹7.10 | ₹7.10 | ₹6.48 | ₹6.84 | 54,776 |
| 2026-01-07 | ₹6.77 | ₹6.77 | ₹6.68 | ₹6.77 | 37,507 |
| 2026-01-06 | ₹6.30 | ₹6.45 | ₹6.25 | ₹6.45 | 11,947 |
| 2026-01-05 | ₹6.38 | ₹6.38 | ₹6.02 | ₹6.15 | 8,218 |
| 2026-01-02 | ₹6.30 | ₹6.31 | ₹5.78 | ₹6.25 | 15,865 |
| 2026-01-01 | ₹6.19 | ₹6.19 | ₹6.00 | ₹6.01 | 4,981 |
Cerebra Integrated Technologies Share Price Performance Analysis (Jan 2008 - May 2026)
CEREBRAINT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-47.75%
₹6.01 → ₹3.14
Year to Date
Price Volatility
17.59%
Medium Volatility
Year to Date
Average Daily Volume
25,064
Year to Date Average
BSE Exchange
Cerebra Integrated Technologies Share Price History – Frequently Asked Questions
Common questions about CEREBRAINT historical data and records. For live price, key ratios and fundamentals, see CEREBRAINT stock price BSE.
What is the all-time high share price of Cerebra Integrated Technologies (CEREBRAINT)?
The all-time high share price of Cerebra Integrated Technologies was ₹99.0 recorded on January 18, 2022 on the BSE exchange.
What is the all-time low share price of Cerebra Integrated Technologies (CEREBRAINT)?
The all-time low share price of Cerebra Integrated Technologies was ₹3.14 recorded on May 20, 2026 on the BSE exchange.
How can I download CEREBRAINT historical share price data?
You can download Cerebra Integrated Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CEREBRAINT shares?
The highest trading volume day for Cerebra Integrated Technologies was 14,094,892 shares traded on January 10, 2017 on the BSE exchange, with share price at ₹26.6.