NSE:CTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.95	33.54	32.00	33.40	33.40	4.54%	13,651
Apr 28, 2026	30.70	32.00	30.69	31.95	31.95	4.41%	17,996
Apr 27, 2026	30.40	30.70	30.20	30.60	30.60	2.86%	12,382
Apr 24, 2026	30.48	30.48	29.22	29.75	29.75	0.03%	788
Apr 23, 2026	30.68	30.90	29.48	29.74	29.74	-3.06%	6,956
Apr 22, 2026	30.00	30.75	29.03	30.68	30.68	2.37%	7,137
Apr 21, 2026	31.61	31.61	29.82	29.97	29.97	-3.29%	7,469
Apr 20, 2026	29.71	31.70	29.71	30.99	30.99	-0.74%	6,857
Apr 17, 2026	31.59	31.90	29.82	31.22	31.22	2.06%	7,416
Apr 16, 2026	29.73	31.68	29.73	30.59	30.59	-1.04%	21,222
Apr 15, 2026	29.99	30.96	29.99	30.91	30.91	4.82%	28,191
Apr 13, 2026	30.70	30.70	29.09	29.49	29.49	-1.37%	17,409
Apr 10, 2026	29.08	29.97	28.79	29.90	29.90	2.86%	18,862
Apr 9, 2026	30.20	30.20	28.84	29.07	29.07	-1.36%	20,565
Apr 8, 2026	30.10	30.49	28.73	29.47	29.47	-0.97%	140,536
Apr 7, 2026	27.77	29.76	27.34	29.76	29.76	9.98%	47,716
Apr 6, 2026	24.80	27.15	24.80	27.06	27.06	9.60%	53,233
Apr 2, 2026	23.79	24.86	22.65	24.69	24.69	9.25%	53,891
Apr 1, 2026	22.05	23.80	22.05	22.60	22.60	3.06%	39,198
Mar 30, 2026	23.39	23.60	21.16	21.93	21.93	-3.26%	77,799
Mar 27, 2026	23.00	24.09	21.50	22.67	22.67	0.44%	146,837
Mar 25, 2026	23.39	24.93	22.11	22.57	22.57	-2.25%	70,092
Mar 24, 2026	22.02	23.55	20.51	23.09	23.09	7.80%	76,957
Mar 23, 2026	23.47	23.96	21.20	21.42	21.42	-8.73%	45,480
Mar 20, 2026	24.00	25.45	23.05	23.47	23.47	-3.69%	22,421
Mar 19, 2026	24.99	26.77	24.10	24.37	24.37	-2.99%	24,638
Mar 18, 2026	25.70	25.70	24.03	25.12	25.12	2.87%	27,692
Mar 17, 2026	24.36	25.45	22.88	24.42	24.42	4.00%	68,519
Mar 16, 2026	23.73	26.00	23.25	23.48	23.48	-1.05%	65,901
Mar 13, 2026	25.40	25.44	23.11	23.73	23.73	-4.28%	73,476
Mar 12, 2026	27.93	27.93	24.33	24.79	24.79	-8.29%	236,694
Mar 11, 2026	27.19	28.00	26.61	27.03	27.03	5.71%	60,356
Mar 10, 2026	25.93	27.07	24.51	25.57	25.57	-0.85%	81,948
Mar 9, 2026	26.97	27.10	25.63	25.79	25.79	-4.38%	44,760
Mar 6, 2026	27.40	27.75	26.13	26.97	26.97	3.06%	32,647
Mar 5, 2026	28.98	29.00	25.79	26.17	26.17	-4.24%	43,027
Mar 4, 2026	28.33	28.48	26.00	27.33	27.33	-0.04%	27,964
Mar 2, 2026	26.57	28.60	26.16	27.34	27.34	-3.49%	26,729
Feb 27, 2026	28.00	29.97	26.21	28.33	28.33	1.87%	47,853
Feb 26, 2026	28.39	29.78	27.45	27.81	27.81	-2.01%	34,959
Feb 25, 2026	30.79	32.59	28.30	28.38	28.38	-7.71%	35,885
Feb 24, 2026	32.32	32.54	30.01	30.75	30.75	-4.86%	21,009
Feb 23, 2026	32.10	33.48	31.51	32.32	32.32	-2.12%	23,384
Feb 20, 2026	33.00	34.51	32.80	33.02	33.02	-3.02%	18,784
Feb 19, 2026	33.89	34.80	33.70	34.05	34.05	0.47%	20,029
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