NSE:CTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	33.40	35.19	33.00	33.89	33.89	0.74%	22,102
Feb 17, 2026	33.40	35.60	33.23	33.64	33.64	0.72%	74,885
Feb 16, 2026	35.86	35.86	33.05	33.40	33.40	-3.38%	12,910
Feb 13, 2026	36.29	36.29	33.30	34.57	34.57	-2.12%	14,541
Feb 12, 2026	36.30	36.30	32.74	35.32	35.32	2.23%	40,487
Feb 11, 2026	36.70	36.70	34.50	34.55	34.55	-3.00%	42,289
Feb 10, 2026	36.80	37.60	35.26	35.62	35.62	-1.44%	86,368
Feb 9, 2026	36.66	37.94	35.11	36.14	36.14	-1.39%	26,832
Feb 6, 2026	36.13	39.39	35.26	36.65	36.65	2.15%	78,172
Feb 5, 2026	36.00	36.00	35.12	35.88	35.88	0.96%	3,530
Feb 4, 2026	34.89	36.50	34.32	35.54	35.54	1.89%	18,604
Feb 3, 2026	35.99	36.00	34.02	34.88	34.88	0.26%	30,852
Feb 2, 2026	33.95	34.80	32.00	34.79	34.79	4.95%	14,782
Feb 1, 2026	34.39	36.05	32.72	33.15	33.15	-3.61%	18,511
Jan 30, 2026	34.00	34.70	33.50	34.39	34.39	2.02%	3,506
Jan 29, 2026	33.88	33.88	31.76	33.71	33.71	3.76%	18,149
Jan 28, 2026	35.10	35.55	32.20	32.49	32.49	-4.13%	34,444
Jan 27, 2026	35.00	36.27	33.89	33.89	33.89	-4.99%	18,906
Jan 23, 2026	37.00	37.00	35.02	35.67	35.67	-2.83%	8,827
Jan 22, 2026	37.10	39.95	36.50	36.71	36.71	-4.45%	14,047
Jan 21, 2026	39.38	41.18	38.42	38.42	38.42	-5.00%	31,744
Jan 20, 2026	40.44	40.44	40.44	40.44	40.44	4.98%	24,020
Jan 19, 2026	38.51	38.52	38.40	38.52	38.52	4.99%	9,403
Jan 16, 2026	34.26	36.69	34.26	36.69	36.69	4.98%	10,437
Jan 14, 2026	34.47	35.67	33.53	34.95	34.95	1.39%	10,269
Jan 13, 2026	36.74	36.98	34.20	34.47	34.47	-3.96%	22,692
Jan 12, 2026	36.86	37.31	35.25	35.89	35.89	-1.75%	12,952
Jan 9, 2026	37.30	37.44	36.15	36.53	36.53	-1.67%	7,651
Jan 8, 2026	38.25	39.50	36.98	37.15	37.15	-4.55%	22,676
Jan 7, 2026	38.80	39.45	38.23	38.92	38.92	0.31%	4,613
Jan 6, 2026	39.20	41.42	38.50	38.80	38.80	-3.36%	25,129
Jan 5, 2026	39.90	41.50	39.00	40.15	40.15	0.63%	11,364
Jan 2, 2026	40.49	41.66	39.21	39.90	39.90	0.05%	5,638
Jan 1, 2026	40.44	40.49	38.70	39.88	39.88	1.01%	9,358
Dec 31, 2025	40.20	40.99	39.15	39.48	39.48	0.61%	20,517
Dec 30, 2025	40.99	40.99	38.11	39.24	39.24	-2.10%	17,829
Dec 29, 2025	39.50	40.99	38.61	40.08	40.08	0.38%	37,754
Dec 26, 2025	40.10	41.20	39.45	39.93	39.93	-0.42%	16,371
Dec 24, 2025	41.30	41.30	39.60	40.10	40.10	0.55%	14,844
Dec 23, 2025	41.35	41.50	39.80	39.88	39.88	-0.25%	29,647
Dec 22, 2025	39.85	43.00	39.50	39.98	39.98	-2.80%	31,912
Dec 19, 2025	42.39	42.39	40.55	41.13	41.13	1.86%	29,773
Dec 18, 2025	41.11	42.55	39.15	40.38	40.38	-0.54%	26,616
Dec 17, 2025	41.70	41.70	39.18	40.60	40.60	1.98%	21,913
Dec 16, 2025	42.95	42.95	39.65	39.81	39.81	-4.60%	18,396
Dec 15, 2025	42.81	44.80	41.25	41.73	41.73	-2.80%	16,244
Dec 12, 2025	43.09	43.09	41.65	42.93	42.93	3.92%	21,232
Dec 11, 2025	40.48	41.31	38.01	41.31	41.31	4.98%	82,057
Dec 10, 2025	37.62	39.36	37.62	39.35	39.35	4.96%	25,431
Dec 9, 2025	37.41	39.70	37.01	37.49	37.49	-2.32%	30,138