Cambridge Technology Enterprises Limited (NSE:CTE)
India · Delayed Price · Currency is INR 42.88
+3.89 (9.98%)
Oct 10, 2025, 3:25 PM IST
NSE:CTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39.99 | 41.46 | 39.99 | 41.00 | 41.00 | 5.16% | 7,661 |
| Oct 9, 2025 | 39.51 | 40.28 | 38.71 | 38.99 | 38.99 | -0.94% | 4,933 |
| Oct 8, 2025 | 40.50 | 40.97 | 38.92 | 39.36 | 39.36 | -0.83% | 10,798 |
| Oct 7, 2025 | 40.71 | 40.99 | 38.33 | 39.69 | 39.69 | -0.08% | 29,160 |
| Oct 6, 2025 | 41.39 | 41.39 | 39.03 | 39.72 | 39.72 | 0.71% | 8,332 |
| Oct 3, 2025 | 38.93 | 39.99 | 38.10 | 39.44 | 39.44 | 1.47% | 4,861 |
| Oct 1, 2025 | 38.70 | 38.93 | 37.00 | 38.87 | 38.87 | 4.83% | 26,524 |
| Sep 30, 2025 | 38.21 | 38.67 | 37.00 | 37.08 | 37.08 | -2.96% | 13,770 |
| Sep 29, 2025 | 39.00 | 39.99 | 38.01 | 38.21 | 38.21 | -0.08% | 40,183 |
| Sep 26, 2025 | 40.02 | 40.02 | 38.10 | 38.24 | 38.24 | -4.42% | 32,362 |
| Sep 25, 2025 | 41.50 | 42.24 | 39.70 | 40.01 | 40.01 | -3.61% | 99,380 |
| Sep 24, 2025 | 42.24 | 42.24 | 40.73 | 41.51 | 41.51 | 0.63% | 32,621 |
| Sep 23, 2025 | 41.25 | 42.40 | 40.15 | 41.25 | 41.25 | - | 81,018 |
| Sep 22, 2025 | 40.71 | 42.20 | 39.81 | 41.25 | 41.25 | 1.33% | 8,399 |
| Sep 19, 2025 | 40.96 | 41.46 | 40.20 | 40.71 | 40.71 | 0.72% | 12,248 |
| Sep 18, 2025 | 39.93 | 41.12 | 39.93 | 40.42 | 40.42 | 1.33% | 12,483 |
| Sep 17, 2025 | 40.89 | 40.95 | 39.45 | 39.89 | 39.89 | -1.29% | 23,968 |
| Sep 16, 2025 | 42.03 | 42.34 | 39.65 | 40.41 | 40.41 | -2.06% | 46,265 |
| Sep 15, 2025 | 42.69 | 42.69 | 40.50 | 41.26 | 41.26 | 0.36% | 50,779 |
| Sep 12, 2025 | 39.90 | 41.85 | 39.52 | 41.11 | 41.11 | 1.13% | 10,380 |
| Sep 11, 2025 | 40.90 | 41.95 | 39.91 | 40.65 | 40.65 | -1.22% | 16,713 |
| Sep 10, 2025 | 41.90 | 42.00 | 40.55 | 41.15 | 41.15 | -1.93% | 7,481 |
| Sep 9, 2025 | 40.66 | 42.00 | 40.28 | 41.96 | 41.96 | -0.07% | 6,992 |
| Sep 8, 2025 | 41.40 | 41.99 | 40.51 | 41.99 | 41.99 | 1.43% | 871 |
| Sep 5, 2025 | 43.20 | 43.20 | 40.36 | 41.40 | 41.40 | -1.36% | 1,509 |
| Sep 4, 2025 | 40.45 | 42.00 | 40.45 | 41.97 | 41.97 | 1.18% | 6,964 |
| Sep 3, 2025 | 41.00 | 41.79 | 40.00 | 41.48 | 41.48 | 1.89% | 305 |
| Sep 2, 2025 | 39.11 | 41.40 | 39.11 | 40.71 | 40.71 | 0.20% | 10,667 |
| Sep 1, 2025 | 40.27 | 41.80 | 40.10 | 40.63 | 40.63 | -0.37% | 5,038 |
| Aug 29, 2025 | 40.75 | 42.80 | 40.16 | 40.78 | 40.78 | -2.86% | 7,825 |
| Aug 28, 2025 | 41.10 | 42.49 | 40.00 | 41.98 | 41.98 | 0.79% | 10,604 |
| Aug 26, 2025 | 40.61 | 43.72 | 40.61 | 41.65 | 41.65 | -0.02% | 15,776 |
| Aug 25, 2025 | 41.60 | 44.91 | 41.00 | 41.66 | 41.66 | -2.62% | 13,778 |
| Aug 22, 2025 | 43.90 | 43.90 | 41.51 | 42.78 | 42.78 | -0.51% | 6,184 |
| Aug 21, 2025 | 40.10 | 43.40 | 40.10 | 43.00 | 43.00 | 2.31% | 8,491 |
| Aug 20, 2025 | 41.00 | 43.50 | 41.00 | 42.03 | 42.03 | 0.24% | 6,167 |
| Aug 19, 2025 | 42.25 | 42.99 | 40.72 | 41.93 | 41.93 | 1.16% | 1,489 |
| Aug 18, 2025 | 41.13 | 43.00 | 41.13 | 41.45 | 41.45 | -1.75% | 1,610 |
| Aug 14, 2025 | 41.23 | 42.64 | 41.23 | 42.19 | 42.19 | 1.83% | 4,241 |
| Aug 13, 2025 | 42.98 | 42.98 | 40.05 | 41.43 | 41.43 | 1.15% | 9,055 |
| Aug 12, 2025 | 39.50 | 41.88 | 39.32 | 40.96 | 40.96 | -0.92% | 11,093 |
| Aug 11, 2025 | 42.00 | 42.21 | 39.50 | 41.34 | 41.34 | 0.88% | 6,234 |
| Aug 8, 2025 | 41.50 | 41.69 | 40.00 | 40.98 | 40.98 | 0.71% | 1,350 |
| Aug 7, 2025 | 42.84 | 42.84 | 40.12 | 40.69 | 40.69 | -3.12% | 7,345 |
| Aug 6, 2025 | 40.12 | 43.80 | 40.11 | 42.00 | 42.00 | -0.17% | 1,938 |
| Aug 5, 2025 | 43.48 | 43.75 | 41.60 | 42.07 | 42.07 | -3.27% | 1,907 |
| Aug 4, 2025 | 41.47 | 43.80 | 41.47 | 43.49 | 43.49 | 2.76% | 2,107 |
| Aug 1, 2025 | 41.00 | 44.70 | 41.00 | 42.32 | 42.32 | -1.01% | 5,454 |
| Jul 31, 2025 | 43.00 | 44.54 | 42.00 | 42.75 | 42.75 | -0.60% | 11,782 |
| Jul 30, 2025 | 42.95 | 44.44 | 41.35 | 43.01 | 43.01 | 0.05% | 5,538 |