NSE:CTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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