Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CEREBRAINT, Cerebra Integrated Technologies Limited, INE345B01019, Listing: 26-Jun-2013

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 5 High52 Price: 15.87 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 09-Sep-2024 Bumper: -; Drift%: -
Industry: IT - Hardware Face Value: 10; VWAP21: Low52 Price: 3.99 Barrier: -; Drift%: -
Basic Industry: Computers Hardware & Equipments Total Equity: 111,986,482 Low52 Date: 28-Mar-2025 SHP: 0.84 / 0.0 / 0.01 / 99.1
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 10.5 / 3.99 Month: 9.21 / 6.91 Week: 8.07 / 6.96 Day: 7.85 / 7.32 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 7.85 7.85 7.32 7.42 7.43 -3.64 83.09 17,491 17.22 0 0.00 0.00 2
2 26-Aug 7.31 7.79 7.31 7.70 7.44 1.58 86.23 26,511 26.09 0 0.00 0.00 2
3 25-Aug 7.86 7.86 7.16 7.58 7.65 1.20 84.89 88,913 87.51 0 0.00 0.00 8
4 22-Aug 7.45 7.77 7.27 7.49 7.58 0.54 83.88 31,339 30.85 0 0.00 0.00 3
5 21-Aug 7.47 7.77 7.15 7.45 7.37 -0.53 83.43 58,054 57.14 0 0.00 0.00 5
6 20-Aug 7.80 7.82 7.10 7.49 7.43 0.54 83.88 59,304 58.37 0 0.00 0.00 5
7 19-Aug 7.63 7.80 7.25 7.45 7.47 -0.40 83.43 23,908 23.53 0 0.00 0.00 2
8 18-Aug 7.62 7.62 7.22 7.48 7.51 3.03 83.77 41,244 40.59 0 0.00 0.00 4
9 14-Aug 7.23 7.50 7.10 7.26 7.24 0.41 81.30 58,803 57.88 0 0.00 0.00 5
10 13-Aug 7.12 7.38 6.97 7.23 7.14 -0.55 80.97 30,632 30.15 0 0.00 0.00 3
11 12-Aug 7.03 7.50 6.96 7.27 7.23 -0.82 81.41 116,125 114.30 0 0.00 0.00 10
12 11-Aug 7.55 8.07 7.30 7.33 7.55 -4.68 82.09 105,774 104.11 0 0.00 0.00 10
13 08-Aug 7.69 7.69 7.69 7.69 7.69 -2.04 86.12 9,122 8.98 0 0.00 0.00 1
14 07-Aug 7.85 7.85 7.85 7.85 7.85 -2.12 87.91 20,470 20.15 0 0.00 0.00 2
15 06-Aug 8.02 8.02 8.02 8.02 8.02 -2.08 89.81 112,452 110.68 0 0.00 0.00 10
16 05-Aug 7.88 8.19 7.88 8.19 7.97 1.99 91.72 65,548 64.52 0 0.00 0.00 6
17 04-Aug 8.03 8.03 8.03 8.03 8.03 -2.07 89.93 3,872 3.81 0 0.00 0.00 0
18 01-Aug 8.20 8.20 8.20 8.20 8.20 -2.03 91.83 1,015 1.00 0 0.00 0.00 0
19 31-Jul 8.37 8.37 8.37 8.37 8.37 -2.11 93.73 3,751 3.69 0 0.00 0.00 0
20 30-Jul 8.55 8.55 8.55 8.55 8.55 -2.06 95.75 3,845 3.78 0 0.00 0.00 0
21 29-Jul 8.73 8.73 8.73 8.73 8.73 -2.02 97.76 1,801 1.77 0 0.00 0.00 0
22 28-Jul 9.05 9.05 8.91 8.91 8.96 -2.09 99.78 43,143 42.46 0 0.00 0.00 4
23 25-Jul 9.21 9.21 9.10 9.10 9.20 0.78 101.91 249,728 245.80 0 0.00 0.00 23
24 24-Jul 9.03 9.03 9.02 9.03 9.03 1.92 101.12 166,392 163.77 0 0.00 0.00 15
25 23-Jul 8.86 8.86 8.86 8.86 8.86 1.96 99.22 228,155 224.56 0 0.00 0.00 21
26 22-Jul 8.69 8.69 8.53 8.69 8.68 2.00 97.32 92,385 90.93 0 0.00 0.00 8
27 21-Jul 8.37 8.52 8.37 8.52 8.50 1.91 95.41 303,266 298.49 0 0.00 0.00 27
28 18-Jul 8.36 8.36 8.36 8.36 8.36 1.95 93.62 54,629 53.77 0 0.00 0.00 5
29 17-Jul 8.10 8.20 8.04 8.20 8.18 1.99 91.83 142,313 140.07 0 0.00 0.00 13
30 16-Jul 8.10 8.10 8.04 8.04 8.06 0.00 90.04 240,501 236.71 0 0.00 0.00 22
31 15-Jul 7.89 8.04 7.89 8.04 7.96 1.90 90.04 115,439 113.62 0 0.00 0.00 10
32 14-Jul 8.21 8.21 7.89 7.89 8.03 -1.99 88.36 298,458 293.76 0 0.00 0.00 27
33 11-Jul 8.05 8.05 8.05 8.05 8.05 1.90 90.15 812,284 799.49 0 0.00 0.00 73
34 10-Jul 7.90 7.90 7.90 7.90 7.90 1.94 88.47 4,642 4.57 0 0.00 0.00 0
35 09-Jul 7.75 7.75 7.75 7.75 7.75 1.97 86.79 4,488 4.42 0 0.00 0.00 0
36 08-Jul 7.60 7.60 7.60 7.60 7.60 1.88 85.11 9,694 9.54 0 0.00 0.00 1
37 07-Jul 7.46 7.46 7.46 7.46 7.46 1.91 83.54 29,500 29.04 0 0.00 0.00 3
38 04-Jul 7.32 7.32 7.32 7.32 7.32 1.95 81.97 18,600 18.31 0 0.00 0.00 2
39 03-Jul 7.18 7.18 7.18 7.18 7.18 1.99 80.41 3,769 3.71 0 0.00 0.00 0
40 02-Jul 7.04 7.04 7.04 7.04 7.04 1.88 78.84 3,800 3.74 0 0.00 0.00 0
41 01-Jul 6.91 6.91 6.91 6.91 6.91 1.92 77.38 62,755 61.77 0 0.00 0.00 6
42 30-Jun 6.78 6.78 6.78 6.78 6.78 1.95 75.93 42,376 41.71 0 0.00 0.00 4
43 27-Jun 6.65 6.65 6.65 6.65 6.65 1.99 74.47 6,717 6.61 0 0.00 0.00 1
44 26-Jun 6.52 6.52 6.52 6.52 6.52 1.88 73.02 1,745 1.72 0 0.00 0.00 0
45 25-Jun 6.40 6.40 6.40 6.40 6.40 1.91 71.67 7,767 7.64 0 0.00 0.00 1
46 24-Jun 6.28 6.28 6.28 6.28 6.28 1.95 70.33 5,651 5.56 0 0.00 0.00 1
47 23-Jun 6.34 6.34 6.16 6.16 6.33 -0.96 68.98 651,470 641.21 0 0.00 0.00 59
48 20-Jun 6.19 6.22 6.19 6.22 6.22 1.97 69.66 782,598 770.27 0 0.00 0.00 71
49 19-Jun 6.17 6.17 6.10 6.10 6.11 -1.13 68.31 84,557 83.23 0 0.00 0.00 8
50 18-Jun 6.17 6.17 6.17 6.17 6.17 -2.06 69.10 96,949 95.42 0 0.00 0.00 9
51 17-Jun 6.30 6.30 6.30 6.30 6.30 -2.02 70.55 13,711 13.50 0 0.00 0.00 1
52 16-Jun 6.43 6.43 6.43 6.43 6.43 -2.13 72.01 40,261 39.63 0 0.00 0.00 4
53 13-Jun 6.57 6.57 6.57 6.57 6.57 -2.09 73.58 276,676 272.32 0 0.00 0.00 25
54 12-Jun 6.71 6.71 6.71 6.71 6.71 1.98 75.14 48,209 47.45 0 0.00 0.00 4
55 11-Jun 6.58 6.58 6.58 6.58 6.58 1.86 73.69 45,997 45.27 0 0.00 0.00 4
56 10-Jun 6.46 6.46 6.46 6.46 6.46 1.89 72.34 24,190 23.81 0 0.00 0.00 2
57 09-Jun 6.34 6.34 6.34 6.34 6.34 1.93 71.00 16,023 15.77 0 0.00 0.00 1
58 06-Jun 6.22 6.22 6.22 6.22 6.22 1.97 69.66 31,212 30.72 0 0.00 0.00 3
59 05-Jun 6.10 6.10 6.10 6.10 6.10 1.84 68.31 28,321 27.88 0 0.00 0.00 3
60 04-Jun 5.99 5.99 5.99 5.99 5.99 1.87 67.08 3,958 3.90 0 0.00 0.00 0
61 03-Jun 5.88 5.88 5.88 5.88 5.88 1.91 65.85 5,631 5.54 0 0.00 0.00 1
62 02-Jun 5.77 5.77 5.77 5.77 5.77 1.94 64.62 28,869 28.41 0 0.00 0.00 3
63 30-May 5.66 5.66 5.66 5.66 5.66 1.98 63.38 37,020 36.44 0 0.00 0.00 3
64 29-May 5.55 5.55 5.55 5.55 5.55 1.83 62.15 20,900 20.57 0 0.00 0.00 2
65 28-May 5.45 5.45 5.45 5.45 5.45 1.87 61.03 47,479 46.73 0 0.00 0.00 4
66 27-May 5.35 5.35 5.35 5.35 5.35 1.90 59.91 6,414 6.31 0 0.00 0.00 1
67 26-May 5.20 5.25 5.20 5.25 5.22 1.94 58.79 12,694 12.49 0 0.00 0.00 1

Similar Stocks: CEREBRAINT    CONTROLPR    DCI    DLINKINDIA    HCL-INSYS    NELCO    RPTECH    SMARTLINK    TVSELECT    ESCONET    NEWJAISA    SLONE    MOSCHIP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com