Cerebra Integrated Technologies Share Price History

Cerebra Integr.

CMP as on 26-Nov-21 15:58

₹ 83.25
-2.45 -2.86%

Open

₹ 85.00

Turnover (lac)

₹ 1,360

Prev. Close

₹ 85.70

Day's Vol (shares)

₹ 16,33,330

Day's Range (₹)

₹ 81.50
₹ 87.25

CMP as on26-Nov-21 15:40

₹ 82.80
-3.1 -3.61%

Open

₹ 85.00

Turnover (lac)

₹ 30

Prev. Close

₹ 85.90

Day's Vol (shares)

₹ 1,46,164

Day's Range

₹ 81.45
₹ 87.35

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 ()
26-Nov-2021 85 87.30 81.50 83.30 17,930 138 983,278 5.75 -1.80
25-Nov-2021 77.30 87.50 76.60 85.70 21,716 245 1,399,976 10.90 8.40
24-Nov-2021 77.10 79.40 74.30 76.20 8,128 44.10 318,063 5.15 -0.90
23-Nov-2021 75 80 73.10 76.20 6,830 45.40 299,459 6.90 1.15
22-Nov-2021 78.70 81.10 72 75.40 8,931 49.40 354,136 9.10 -3.30
18-Nov-2021 76.90 79.10 72 78 14,609 72.40 469,477 7.05 1.10
17-Nov-2021 71.90 79.80 71.40 76.10 18,163 154 1,101,209 8.45 4.15
16-Nov-2021 73.80 75.40 70.50 71.30 4,781 26.40 195,148 4.90 -2.60
15-Nov-2021 77.30 81.50 70 73.60 24,197 160 848,252 11.50 -3.80
12-Nov-2021 70.30 78.80 70.30 75.50 32,765 270 1,697,642 8.45 5.15
11-Nov-2021 67.10 70.50 63.30 69.50 10,552 68.90 564,160 7.15 2.45
10-Nov-2021 67.60 69.80 66.50 67 13,394 94 732,874 3.30 -0.60
09-Nov-2021 60.40 67.30 59.60 66.60 21,794 150 1,270,053 7.70 6.20
08-Nov-2021 58 60 56 59.50 4,750 36 354,872 4 1.55
04-Nov-2021 55 58.40 53.80 57.40 3,036 16.30 192,554 4.65 2.35
03-Nov-2021 54.60 55.30 53.30 54.40 1,790 7.97 102,551 1.95 -0.20
02-Nov-2021 53 55 52.90 53.90 1,764 12.70 147,517 2.15 0.90
01-Nov-2021 54 54.90 52.10 53.30 879 8.72 121,439 2.75 -0.70
29-Oct-2021 52.30 54.90 52 54.10 805 6.41 85,599 2.90 1.75
28-Oct-2021 52.10 53.70 52 52.20 1,228 6.56 71,447 1.65 0.05

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity