NSE:CTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	30.15	31.38	30.15	30.99	30.99	2.01%	3,436
Jul 14, 2026	32.00	32.00	30.11	30.38	30.38	-0.03%	5,571
Jul 13, 2026	29.31	31.89	29.00	30.39	30.39	3.68%	8,703
Jul 10, 2026	29.40	30.00	29.11	29.31	29.31	-0.07%	3,270
Jul 9, 2026	29.60	30.40	29.00	29.33	29.33	-0.37%	20,216
Jul 8, 2026	30.25	30.78	29.10	29.44	29.44	-4.35%	6,517
Jul 7, 2026	32.19	32.19	29.00	30.78	30.78	-1.19%	23,194
Jul 6, 2026	31.50	31.50	31.15	31.15	31.15	-0.51%	2,059
Jul 3, 2026	32.13	32.13	31.25	31.31	31.31	-2.55%	3,451
Jul 2, 2026	31.36	32.40	31.36	32.13	32.13	2.78%	7,114
Jul 1, 2026	31.44	32.34	31.13	31.26	31.26	-0.57%	5,711
Jun 30, 2026	30.51	31.85	30.51	31.44	31.44	1.35%	6,068
Jun 29, 2026	32.26	32.26	31.01	31.02	31.02	-0.51%	1,795
Jun 25, 2026	32.98	32.98	30.90	31.18	31.18	-1.05%	5,898
Jun 24, 2026	31.43	31.67	31.42	31.51	31.51	-0.03%	1,469
Jun 23, 2026	33.90	33.90	31.22	31.52	31.52	0.80%	22,143
Jun 22, 2026	31.52	32.39	31.08	31.27	31.27	-1.33%	17,746
Jun 19, 2026	33.39	33.39	31.07	31.69	31.69	-0.35%	5,368
Jun 18, 2026	31.04	33.48	31.01	31.80	31.80	0.25%	19,539
Jun 17, 2026	32.00	32.60	31.45	31.72	31.72	1.28%	4,248
Jun 16, 2026	32.97	32.97	30.20	31.32	31.32	-2.19%	20,078
Jun 15, 2026	32.97	33.00	31.50	32.02	32.02	-0.25%	8,896
Jun 12, 2026	31.34	34.00	30.01	32.10	32.10	2.82%	13,725
Jun 11, 2026	34.39	34.39	30.00	31.22	31.22	-1.42%	13,642
Jun 10, 2026	33.32	33.32	31.62	31.67	31.67	-2.04%	3,257
Jun 9, 2026	31.36	32.70	30.90	32.33	32.33	1.38%	9,286
Jun 8, 2026	33.55	34.98	31.61	31.89	31.89	-4.92%	18,229
Jun 5, 2026	32.25	34.47	32.20	33.54	33.54	1.54%	4,725
Jun 4, 2026	32.60	33.68	32.50	33.03	33.03	1.13%	6,446
Jun 3, 2026	33.00	33.83	32.31	32.66	32.66	-0.88%	2,160
Jun 2, 2026	32.99	33.15	31.43	32.95	32.95	3.84%	15,764
Jun 1, 2026	32.61	34.24	31.05	31.73	31.73	-2.70%	36,957
May 29, 2026	31.00	32.63	31.00	32.61	32.61	4.92%	13,904
May 27, 2026	31.65	31.70	31.01	31.08	31.08	-3.09%	7,871
May 26, 2026	32.23	32.40	31.50	32.07	32.07	-0.50%	7,901
May 25, 2026	32.53	32.53	31.09	32.23	32.23	1.07%	8,161
May 22, 2026	31.00	32.35	30.60	31.89	31.89	3.51%	7,742
May 21, 2026	31.53	32.30	30.50	30.81	30.81	-2.28%	20,847
May 20, 2026	32.90	33.00	30.68	31.53	31.53	-2.35%	18,008
May 19, 2026	31.25	32.29	31.25	32.29	32.29	4.97%	5,171
May 18, 2026	32.37	32.52	30.76	30.76	30.76	-4.97%	3,892
May 15, 2026	31.42	32.53	31.30	32.37	32.37	3.02%	1,232
May 14, 2026	32.47	33.26	31.00	31.42	31.42	-3.17%	9,498
May 13, 2026	31.92	33.19	31.92	32.45	32.45	2.14%	477
May 12, 2026	32.52	32.52	31.55	31.77	31.77	-2.28%	4,534