Cambridge Technology Enterprises Limited (NSE:CTE)
India · Delayed Price · Currency is INR 41.65
-0.01 (-0.02%)
Aug 26, 2025, 3:29 PM IST
NSE:CTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 43.00 | 46.89 | 42.94 | 42.99 | 42.99 | -4.91% | 24,657 |
| Jul 28, 2025 | 45.80 | 45.80 | 42.80 | 45.21 | 45.21 | 1.82% | 2,547 |
| Jul 25, 2025 | 42.70 | 46.00 | 42.70 | 44.40 | 44.40 | -0.22% | 4,201 |
| Jul 24, 2025 | 43.93 | 45.22 | 43.93 | 44.50 | 44.50 | -0.20% | 3,548 |
| Jul 23, 2025 | 45.37 | 45.60 | 44.52 | 44.59 | 44.59 | -2.19% | 3,831 |
| Jul 22, 2025 | 45.10 | 45.70 | 44.21 | 45.59 | 45.59 | -0.44% | 4,221 |
| Jul 21, 2025 | 44.01 | 46.29 | 44.01 | 45.79 | 45.79 | 2.71% | 5,588 |
| Jul 18, 2025 | 45.20 | 46.89 | 44.53 | 44.58 | 44.58 | -2.11% | 9,691 |
| Jul 17, 2025 | 44.11 | 46.94 | 44.11 | 45.54 | 45.54 | -0.04% | 6,400 |
| Jul 16, 2025 | 45.20 | 47.39 | 45.20 | 45.56 | 45.56 | 0.80% | 16,327 |
| Jul 15, 2025 | 45.10 | 46.38 | 44.00 | 45.20 | 45.20 | -1.14% | 13,630 |
| Jul 14, 2025 | 45.06 | 46.95 | 44.80 | 45.72 | 45.72 | -2.08% | 14,866 |
| Jul 11, 2025 | 45.85 | 47.19 | 45.03 | 46.69 | 46.69 | 2.44% | 6,598 |
| Jul 10, 2025 | 47.64 | 47.64 | 45.25 | 45.58 | 45.58 | -4.32% | 27,854 |
| Jul 9, 2025 | 46.70 | 48.85 | 46.00 | 47.64 | 47.64 | 2.01% | 4,390 |
| Jul 8, 2025 | 47.00 | 47.61 | 45.53 | 46.70 | 46.70 | -0.85% | 5,209 |
| Jul 7, 2025 | 46.60 | 47.72 | 45.14 | 47.10 | 47.10 | -0.08% | 7,518 |
| Jul 4, 2025 | 48.01 | 48.50 | 46.60 | 47.14 | 47.14 | -1.34% | 3,509 |
| Jul 3, 2025 | 48.50 | 48.50 | 46.00 | 47.78 | 47.78 | -0.33% | 7,553 |
| Jul 2, 2025 | 51.00 | 51.70 | 47.94 | 47.94 | 47.94 | -5.01% | 17,284 |
| Jul 1, 2025 | 50.00 | 50.47 | 49.90 | 50.47 | 50.47 | 4.99% | 10,247 |
| Jun 30, 2025 | 45.99 | 48.07 | 45.90 | 48.07 | 48.07 | 4.98% | 14,070 |
| Jun 27, 2025 | 44.95 | 45.79 | 44.95 | 45.79 | 45.79 | 1.98% | 3,491 |
| Jun 26, 2025 | 44.61 | 44.90 | 44.61 | 44.90 | 44.90 | -0.69% | 504 |
| Jun 25, 2025 | 45.15 | 45.21 | 45.15 | 45.21 | 45.21 | -1.82% | 4,030 |
| Jun 24, 2025 | 46.96 | 46.96 | 46.05 | 46.05 | 46.05 | -1.94% | 6,043 |
| Jun 23, 2025 | 45.50 | 46.96 | 45.50 | 46.96 | 46.96 | 1.93% | 1,513 |
| Jun 20, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -2.02% | 2,320 |
| Jun 19, 2025 | 48.93 | 48.93 | 47.02 | 47.02 | 47.02 | -2.00% | 4,040 |
| Jun 18, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 2.00% | 2,892 |
| Jun 17, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.99% | 1,730 |