NSE:CTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	42.15	44.70	42.15	43.79	-	-0.36%	6,716
Sep 23, 2026	43.81	44.80	42.49	43.95	43.95	0.32%	7,435
Sep 22, 2026	43.89	43.89	41.21	43.81	43.81	2.53%	11,979
Sep 21, 2026	42.73	42.73	40.80	42.73	42.73	4.99%	12,043
Sep 18, 2026	38.59	40.70	38.59	40.70	40.70	4.98%	14,992
Sep 17, 2026	41.05	41.05	38.50	38.77	38.77	-4.15%	9,463
Sep 16, 2026	39.05	41.80	38.11	40.45	40.45	1.23%	5,211
Sep 15, 2026	41.50	42.93	39.76	39.96	39.96	-3.41%	2,937
Sep 11, 2026	43.08	43.08	40.21	41.37	41.37	-2.06%	18,583
Sep 10, 2026	41.71	43.49	41.30	42.24	42.24	-0.73%	8,424
Sep 9, 2026	41.78	43.00	41.21	42.55	42.55	1.87%	3,673
Sep 8, 2026	42.26	42.26	41.10	41.77	41.77	-0.19%	4,642
Sep 7, 2026	42.66	43.49	40.67	41.85	41.85	0.07%	9,057
Sep 4, 2026	41.01	42.74	39.51	41.82	41.82	1.93%	11,345
Sep 3, 2026	43.16	43.16	41.01	41.03	41.03	-4.94%	32,413
Sep 2, 2026	44.00	44.50	42.70	43.16	43.16	-3.62%	6,771
Sep 1, 2026	45.37	46.95	43.31	44.78	44.78	-1.30%	18,933
Aug 31, 2026	48.80	49.14	44.46	45.37	45.37	-3.06%	33,503
Aug 28, 2026	42.37	46.81	42.37	46.80	46.80	4.96%	32,796
Aug 27, 2026	44.59	44.59	44.59	44.59	44.59	-4.99%	3,500
Aug 26, 2026	48.00	48.00	46.93	46.93	46.93	-5.00%	5,948
Aug 25, 2026	53.50	53.99	49.40	49.40	49.40	-5.00%	84,448
Aug 24, 2026	51.84	52.00	50.39	52.00	52.00	4.99%	62,092
Aug 21, 2026	49.53	49.53	48.00	49.53	49.53	4.98%	62,547
Aug 20, 2026	47.18	47.18	45.61	47.18	47.18	4.98%	63,342
Aug 19, 2026	44.94	44.94	43.00	44.94	44.94	5.00%	115,442
Aug 18, 2026	42.80	42.80	42.80	42.80	42.80	4.98%	12,043
Aug 17, 2026	40.77	40.77	40.77	40.77	40.77	5.00%	11,642
Aug 14, 2026	37.80	39.19	36.70	38.83	38.83	3.55%	13,900
Aug 13, 2026	37.30	37.95	37.00	37.50	37.50	1.30%	7,448
Aug 12, 2026	37.60	37.68	36.60	37.02	37.02	-1.73%	4,567
Aug 11, 2026	38.80	38.80	37.12	37.67	37.67	-0.21%	5,236
Aug 10, 2026	37.50	38.75	36.24	37.75	37.75	0.24%	7,787
Aug 7, 2026	37.97	39.40	37.22	37.66	37.66	-0.82%	7,498
Aug 6, 2026	38.00	39.00	36.04	37.97	37.97	0.11%	17,520
Aug 5, 2026	38.25	40.98	37.83	37.93	37.93	-4.75%	32,231
Aug 4, 2026	37.73	40.50	37.65	39.82	39.82	5.76%	67,702
Aug 3, 2026	36.48	38.35	34.00	37.65	37.65	7.82%	79,517
Jul 31, 2026	34.99	36.48	34.17	34.92	34.92	2.83%	39,155
Jul 30, 2026	31.06	33.96	31.06	33.96	33.96	9.97%	57,929
Jul 29, 2026	31.61	32.49	30.80	30.88	30.88	-2.31%	49,328
Jul 28, 2026	31.22	32.20	31.22	31.61	31.61	-1.10%	6,919
Jul 27, 2026	31.01	32.68	30.50	31.96	31.96	1.46%	8,441
Jul 24, 2026	31.35	32.17	30.70	31.50	31.50	0.48%	4,890
Jul 23, 2026	34.70	34.70	30.21	31.35	31.35	-3.18%	5,602
Jul 22, 2026	31.36	33.32	31.36	32.38	32.38	3.48%	50,795
Jul 21, 2026	30.80	31.68	30.35	31.29	31.29	1.59%	9,601
Jul 20, 2026	29.57	31.48	29.57	30.80	30.80	1.35%	4,038
Jul 17, 2026	30.64	30.95	30.32	30.39	30.39	-2.81%	2,096
Jul 16, 2026	31.29	31.70	30.40	31.27	31.27	0.90%	4,654