NSE:CTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	36.35	37.47	35.01	37.05	37.05	2.01%	2,486
Nov 9, 2026	37.98	37.98	36.12	36.32	36.32	-3.09%	1,642
Nov 8, 2026	35.93	37.72	35.11	37.48	37.48	4.31%	942
Nov 6, 2026	36.79	36.79	35.23	35.93	35.93	0.67%	7,852
Nov 5, 2026	35.55	35.70	35.23	35.69	35.69	2.41%	4,602
Nov 4, 2026	34.64	34.99	33.52	34.85	34.85	0.61%	5,546
Nov 3, 2026	35.11	36.29	34.53	34.64	34.64	-1.34%	8,133
Nov 2, 2026	35.77	37.55	35.11	35.11	35.11	-1.85%	6,849
Oct 30, 2026	36.99	36.99	35.65	35.77	35.77	-3.11%	1,727
Oct 29, 2026	37.19	37.49	36.00	36.92	36.92	-0.75%	3,240
Oct 28, 2026	37.20	37.20	36.39	37.20	37.20	-1.33%	1,053
Oct 27, 2026	37.87	37.87	37.70	37.70	37.70	4.17%	201
Oct 26, 2026	36.98	36.98	35.20	36.19	36.19	-2.14%	1,595
Oct 23, 2026	35.22	38.21	35.21	36.98	36.98	0.27%	7,979
Oct 22, 2026	36.82	37.10	35.20	36.88	36.88	0.16%	2,967
Oct 21, 2026	33.86	37.41	33.86	36.82	36.82	3.31%	12,307
Oct 19, 2026	37.40	38.99	35.60	35.64	35.64	-4.71%	8,090
Oct 16, 2026	36.17	37.89	36.00	37.40	37.40	3.40%	8,499
Oct 15, 2026	37.35	37.44	36.03	36.17	36.17	-3.16%	2,190
Oct 14, 2026	39.00	39.00	35.75	37.35	37.35	-0.40%	6,966
Oct 13, 2026	36.32	37.99	35.13	37.50	37.50	3.28%	615
Oct 12, 2026	37.50	38.88	36.02	36.31	36.31	-3.79%	8,334
Oct 9, 2026	36.52	38.24	36.52	37.74	37.74	3.37%	6,125
Oct 8, 2026	37.02	37.02	36.00	36.51	36.51	-1.38%	3,187
Oct 7, 2026	36.89	38.00	36.30	37.02	37.02	-1.15%	1,318
Oct 6, 2026	36.99	37.88	35.81	37.45	37.45	0.62%	6,495
Oct 5, 2026	38.62	39.00	36.98	37.22	37.22	-4.34%	26,836
Oct 1, 2026	38.75	39.58	38.50	38.91	38.91	-3.66%	6,939
Sep 30, 2026	40.00	41.40	39.30	40.39	40.39	-2.30%	11,833
Sep 29, 2026	40.10	42.00	39.25	41.34	41.34	0.07%	9,067
Sep 28, 2026	43.04	43.04	41.31	41.31	41.31	-4.99%	8,625
Sep 25, 2026	43.79	44.00	42.40	43.48	43.48	-0.71%	2,620
Sep 24, 2026	42.15	44.70	42.15	43.79	43.79	-0.36%	6,322
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