Cerebra Integrated Technologies Limited (532413.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.85 | 7.85 | 7.50 | 7.55 | 7.55 | 54,499 |
| 02 May 2024 | 8.10 | 8.10 | 7.80 | 7.81 | 7.81 | 41,750 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.93 | 8.20 | 7.65 | 8.02 | 8.02 | 55,923 |
| 29 Apr 2024 | 7.56 | 7.93 | 7.41 | 7.93 | 7.93 | 24,309 |
| 26 Apr 2024 | 7.39 | 7.65 | 7.21 | 7.56 | 7.56 | 33,516 |
| 25 Apr 2024 | 7.77 | 7.78 | 7.47 | 7.54 | 7.54 | 37,042 |
| 24 Apr 2024 | 7.93 | 7.93 | 7.51 | 7.65 | 7.65 | 7,390 |
| 23 Apr 2024 | 7.63 | 7.81 | 7.50 | 7.78 | 7.78 | 17,623 |
| 22 Apr 2024 | 7.17 | 7.70 | 7.17 | 7.45 | 7.45 | 9,673 |
| 19 Apr 2024 | 7.99 | 7.99 | 7.45 | 7.46 | 7.46 | 34,097 |
| 18 Apr 2024 | 7.75 | 8.04 | 7.65 | 7.66 | 7.66 | 45,358 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.72 | 7.72 | 7.55 | 7.66 | 7.66 | 12,067 |
| 15 Apr 2024 | 8.10 | 8.10 | 7.49 | 7.57 | 7.57 | 22,448 |
| 12 Apr 2024 | 8.00 | 8.10 | 7.85 | 7.88 | 7.88 | 36,693 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7.96 | 8.17 | 7.46 | 8.11 | 8.11 | 46,417 |
| 09 Apr 2024 | 7.85 | 8.24 | 7.70 | 7.79 | 7.79 | 32,261 |
| 08 Apr 2024 | 8.12 | 8.19 | 7.80 | 7.98 | 7.98 | 59,695 |
| 05 Apr 2024 | 7.59 | 7.96 | 7.30 | 7.96 | 7.96 | 108,151 |
| 04 Apr 2024 | 7.69 | 7.70 | 7.20 | 7.59 | 7.59 | 84,420 |
| 03 Apr 2024 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | 66,693 |
| 02 Apr 2024 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 203,593 |
| 01 Apr 2024 | 6.49 | 6.67 | 6.49 | 6.67 | 6.67 | 174,828 |
| 28 Mar 2024 | 6.51 | 6.79 | 6.22 | 6.36 | 6.36 | 172,603 |
| 27 Mar 2024 | 6.50 | 6.90 | 6.44 | 6.51 | 6.51 | 540,222 |
| 26 Mar 2024 | 6.71 | 6.85 | 6.57 | 6.77 | 6.77 | 553,651 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 7.33 | 7.33 | 6.84 | 6.91 | 6.91 | 51,793 |
| 21 Mar 2024 | 7.21 | 7.38 | 7.00 | 7.00 | 7.00 | 148,968 |
| 20 Mar 2024 | 7.08 | 7.39 | 7.04 | 7.09 | 7.09 | 108,996 |
| 19 Mar 2024 | 6.59 | 7.04 | 6.59 | 7.04 | 7.04 | 167,880 |
| 18 Mar 2024 | 6.66 | 6.90 | 6.56 | 6.71 | 6.71 | 114,427 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 6.80 | 7.00 | 6.56 | 6.57 | 6.57 | 156,254 |
| 13 Mar 2024 | 6.91 | 7.35 | 6.70 | 6.90 | 6.90 | 43,788 |
| 12 Mar 2024 | 7.20 | 7.50 | 7.04 | 7.05 | 7.05 | 62,033 |
| 11 Mar 2024 | 7.43 | 7.49 | 7.17 | 7.41 | 7.41 | 129,866 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 7.29 | 7.30 | 7.00 | 7.17 | 7.17 | 53,416 |
| 06 Mar 2024 | 7.68 | 7.68 | 7.33 | 7.33 | 7.33 | 35,335 |
| 05 Mar 2024 | 7.80 | 7.80 | 7.56 | 7.71 | 7.71 | 44,402 |
| 04 Mar 2024 | 7.97 | 7.97 | 7.55 | 7.81 | 7.81 | 72,569 |
| 01 Mar 2024 | 8.30 | 8.30 | 7.70 | 7.89 | 7.89 | 33,716 |
| 29 Feb 2024 | 8.12 | 8.16 | 7.86 | 8.08 | 8.08 | 78,103 |
| 28 Feb 2024 | 8.70 | 8.87 | 8.27 | 8.27 | 8.27 | 57,233 |
| 27 Feb 2024 | 8.93 | 8.93 | 8.65 | 8.70 | 8.70 | 24,405 |
| 26 Feb 2024 | 8.61 | 9.30 | 8.61 | 8.85 | 8.85 | 58,320 |
| 23 Feb 2024 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 71,375 |
| 22 Feb 2024 | 8.40 | 8.60 | 8.30 | 8.58 | 8.58 | 53,333 |
| 21 Feb 2024 | 9.09 | 9.20 | 8.64 | 8.66 | 8.66 | 27,525 |
| 20 Feb 2024 | 9.24 | 9.30 | 9.00 | 9.09 | 9.09 | 49,032 |
| 16 Feb 2024 | 9.02 | 9.26 | 8.75 | 9.07 | 9.07 | 29,946 |
| 15 Feb 2024 | 9.44 | 9.44 | 8.74 | 9.02 | 9.02 | 107,761 |
| 14 Feb 2024 | 8.77 | 9.20 | 8.40 | 9.20 | 9.20 | 25,036 |
| 13 Feb 2024 | 9.21 | 9.30 | 8.77 | 8.77 | 8.77 | 86,122 |
| 12 Feb 2024 | 9.22 | 10.17 | 9.21 | 9.23 | 9.23 | 92,991 |
| 09 Feb 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 114,698 |
| 08 Feb 2024 | 10.35 | 10.60 | 10.19 | 10.19 | 10.19 | 79,660 |
| 07 Feb 2024 | 11.00 | 11.07 | 10.72 | 10.72 | 10.72 | 104,400 |
| 06 Feb 2024 | 12.44 | 12.44 | 11.26 | 11.28 | 11.28 | 524,050 |
| 05 Feb 2024 | 11.84 | 11.85 | 11.52 | 11.85 | 11.85 | 374,711 |
| 02 Feb 2024 | 11.20 | 11.29 | 11.05 | 11.29 | 11.29 | 533,345 |
| 01 Feb 2024 | 10.74 | 10.78 | 10.60 | 10.76 | 10.76 | 279,732 |
| 31 Jan 2024 | 9.95 | 10.27 | 9.71 | 10.27 | 10.27 | 240,522 |
| 30 Jan 2024 | 9.42 | 9.80 | 9.15 | 9.79 | 9.79 | 218,322 |
| 29 Jan 2024 | 9.42 | 9.42 | 9.31 | 9.42 | 9.42 | 337,217 |
| 26 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 25 Jan 2024 | 8.60 | 8.98 | 8.27 | 8.98 | 8.98 | 130,107 |
| 24 Jan 2024 | 8.38 | 8.64 | 8.38 | 8.56 | 8.56 | 191,686 |
| 23 Jan 2024 | 9.64 | 9.64 | 8.74 | 8.82 | 8.82 | 614,928 |
| 22 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 19 Jan 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 130,834 |
| 18 Jan 2024 | 8.28 | 8.35 | 8.00 | 8.35 | 8.35 | 327,194 |
| 17 Jan 2024 | 7.85 | 7.96 | 7.41 | 7.96 | 7.96 | 322,229 |
| 16 Jan 2024 | 7.29 | 7.59 | 7.11 | 7.59 | 7.59 | 283,420 |
| 12 Jan 2024 | 7.20 | 7.40 | 7.20 | 7.32 | 7.32 | 77,145 |
| 11 Jan 2024 | 7.38 | 7.38 | 7.20 | 7.31 | 7.31 | 65,635 |
| 10 Jan 2024 | 7.39 | 7.39 | 7.20 | 7.30 | 7.30 | 49,516 |
| 09 Jan 2024 | 7.40 | 7.40 | 7.20 | 7.32 | 7.32 | 39,004 |
| 08 Jan 2024 | 7.35 | 7.40 | 7.20 | 7.36 | 7.36 | 46,159 |
| 05 Jan 2024 | 7.33 | 7.40 | 7.20 | 7.33 | 7.33 | 46,293 |
| 04 Jan 2024 | 7.24 | 7.35 | 7.24 | 7.31 | 7.31 | 50,464 |
| 03 Jan 2024 | 7.25 | 7.39 | 7.15 | 7.24 | 7.24 | 166,916 |
| 02 Jan 2024 | 7.35 | 7.49 | 7.18 | 7.37 | 7.37 | 61,947 |
| 29 Dec 2023 | 7.54 | 7.61 | 7.26 | 7.33 | 7.33 | 113,023 |
| 28 Dec 2023 | 7.67 | 7.74 | 7.25 | 7.61 | 7.61 | 113,440 |
| 27 Dec 2023 | 7.38 | 7.38 | 7.35 | 7.38 | 7.38 | 134,614 |
| 26 Dec 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 29,538 |
| 22 Dec 2023 | 7.10 | 7.10 | 6.64 | 6.70 | 6.70 | 85,324 |
| 21 Dec 2023 | 6.61 | 7.00 | 6.61 | 6.98 | 6.98 | 37,651 |
| 20 Dec 2023 | 7.00 | 7.10 | 6.85 | 6.87 | 6.87 | 81,217 |
| 19 Dec 2023 | 7.22 | 7.22 | 6.90 | 7.06 | 7.06 | 101,013 |
| 18 Dec 2023 | 7.03 | 7.23 | 6.90 | 7.10 | 7.10 | 71,917 |
| 15 Dec 2023 | 6.88 | 7.00 | 6.80 | 6.89 | 6.89 | 35,164 |
| 14 Dec 2023 | 7.19 | 7.19 | 6.73 | 6.92 | 6.92 | 103,922 |
| 13 Dec 2023 | 7.00 | 7.08 | 6.90 | 6.95 | 6.95 | 60,064 |
| 12 Dec 2023 | 7.02 | 7.08 | 6.90 | 6.98 | 6.98 | 19,916 |
| 11 Dec 2023 | 7.06 | 7.09 | 6.82 | 6.88 | 6.88 | 23,414 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.