Cerebra Integrated Technologies Share Price History

Cerebra Integr.

CMP as on 19-Oct-21 15:31

₹ 54.10
0.00 0%

Open

₹ 54.25

Turnover (lac)

₹ 155

Prev. Close

₹ 54.10

Day's Vol (shares)

₹ 2,86,654

Day's Range (₹)

₹ 53.00
₹ 54.70

CMP as on19-Oct-21 15:34

₹ 53.95
-0.05 -0.09%

Open

₹ 54.50

Turnover (lac)

₹ 30

Prev. Close

₹ 54.00

Day's Vol (shares)

₹ 15,370

Day's Range

₹ 53.25
₹ 54.50

Cerebra Integrated Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Oct-2021 55 55 53.80 54.10 1,269 11.40 159,354 1.20 -0.90
14-Oct-2021 54.90 54.90 54 54.60 1,133 10.80 134,441 0.95 -0.30
13-Oct-2021 55 55.50 54 54.50 2,812 9.48 81,776 1.45 -0.50
12-Oct-2021 55.10 55.30 54.30 54.90 1,066 6.71 88,967 1 -0.30
11-Oct-2021 56 56.30 54.80 55 5,098 11.70 128,468 1.55 -1
08-Oct-2021 55.20 55.80 55 55.30 560 3.95 52,436 0.80 0.10
07-Oct-2021 55.80 55.80 54.30 55.10 2,161 6.41 70,612 1.45 -0.70
06-Oct-2021 57.20 57.20 54.70 55.10 4,240 10.60 89,271 2.50 -2.10
05-Oct-2021 56.20 57 55.30 56.30 4,251 21.90 141,115 1.75 0.15
04-Oct-2021 55.90 56.40 55 55.60 2,929 6.70 52,193 1.45 -0.30
01-Oct-2021 54.90 56.70 54.10 54.90 1,193 9.56 134,729 2.60 0
30-Sep-2021 56.40 56.40 54.20 54.60 2,611 16.10 195,163 2.20 -1.90
29-Sep-2021 56.10 56.80 55.40 55.90 2,819 22.10 207,682 1.40 -0.10
28-Sep-2021 57 57.40 56.10 56.20 5,073 12.10 113,286 1.25 -0.80
27-Sep-2021 57 57 56.20 56.40 2,730 10.70 118,677 0.80 -0.60
24-Sep-2021 57.60 57.60 56.20 56.40 6,855 12.60 124,029 1.45 -1.20
23-Sep-2021 57 58.40 56.40 57.10 2,993 10.90 84,644 2 0.10
22-Sep-2021 57 57 56.30 56.60 991 3.67 39,928 0.70 -0.50
21-Sep-2021 57.30 57.30 56 56.40 882 9.48 134,543 1.30 -0.90
20-Sep-2021 56.30 57.80 56 56.50 1,841 12.80 156,656 1.80 0.25
Open ZERO Brokerage Demat Account