NSE:CTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	32.31	33.76	32.31	32.51	32.51	-0.15%	11,740
May 8, 2026	32.95	34.12	32.00	32.56	32.56	-1.09%	33,975
May 7, 2026	33.73	33.73	32.25	32.92	32.92	-0.84%	1,383
May 6, 2026	32.99	33.67	32.00	33.20	33.20	3.52%	16,668
May 5, 2026	33.03	33.97	31.60	32.07	32.07	-2.91%	8,009
May 4, 2026	32.78	34.94	32.78	33.03	33.03	-0.78%	12,238
Apr 30, 2026	34.22	34.22	32.00	33.29	33.29	-0.33%	12,905
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