Cambridge Technology Enterprises Limited - CTE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	38.51	38.52	38.52	38.52	38.4	9,504
January 16, 2026	34.26	36.69	36.69	36.69	34.26	10,686
January 14, 2026	34.47	34.95	34.95	35.67	33.53	10,311
January 13, 2026	36.74	34.47	34.47	36.98	34.2	22,787
January 12, 2026	36.86	35.89	35.89	37.31	35.25	13,130
January 09, 2026	37.3	36.53	36.53	37.44	36.15	7,651
January 08, 2026	38.25	37.15	37.15	39.5	36.98	22,772
January 07, 2026	38.8	38.92	38.92	39.45	38.23	4,613
January 06, 2026	39.2	38.8	38.8	41.42	38.5	25,129
January 05, 2026	39.9	40.15	40.15	41.5	39	11,397
January 02, 2026	40.49	39.9	39.9	41.66	39.21	5,928
January 01, 2026	40.44	39.88	39.88	40.49	38.7	9,382
December 31, 2025	40.2	39.48	39.48	40.99	39.15	20,517
December 30, 2025	40.99	39.24	39.24	40.99	38.11	17,829
December 29, 2025	39.5	40.08	40.08	40.99	38.61	37,754
December 26, 2025	40.1	39.93	39.93	41.2	39.45	16,371
December 24, 2025	41.3	40.1	40.1	41.3	39.6	14,857
December 23, 2025	41.35	39.88	39.88	41.5	39.8	30,218
December 22, 2025	39.85	39.98	39.98	43	39.5	31,955
December 19, 2025	42.39	41.13	41.13	42.39	40.55	29,822
December 18, 2025	41.11	40.38	40.38	42.55	39.15	26,616
December 17, 2025	41.7	40.6	40.6	41.7	39.18	21,913
December 16, 2025	42.95	39.81	39.81	42.95	39.65	18,639
December 15, 2025	42.81	41.73	41.73	44.8	41.25	16,244
December 12, 2025	43.09	42.93	42.93	43.09	41.65	21,293
December 11, 2025	40.48	41.31	41.31	41.31	38.01	82,257
December 10, 2025	37.62	39.35	39.35	39.36	37.62	25,439
December 09, 2025	37.41	37.49	37.49	39.7	37.01	30,156
December 08, 2025	40.53	38.38	38.38	41.39	38.38	25,695
December 05, 2025	40.26	40.41	40.41	41.89	39.5	19,211
December 04, 2025	40.55	40.14	40.14	41.4	40.06	52,165
December 03, 2025	44.01	42.17	42.17	45.35	42.17	26,358
December 02, 2025	44.68	44.39	44.39	46.5	43.89	20,361
December 01, 2025	44.82	44.68	44.68	46.53	44	11,206
November 28, 2025	46	44.8	44.8	46	44.67	20,100
November 27, 2025	45.9	45.95	45.95	45.95	45.29	23,599
November 26, 2025	42.5	43.77	43.77	43.77	42.5	4,781
November 25, 2025	40.64	41.69	41.69	41.69	40.1	14,885
November 24, 2025	41.49	39.71	39.71	41.52	39.44	21,316
November 21, 2025	44.15	41.52	41.52	44.3	40.78	24,144
November 19, 2025	47.29	43.3	43.3	47.29	43.13	52,713
November 18, 2025	47.79	45.4	45.4	47.84	45.4	58,435
November 17, 2025	51.43	47.79	47.79	51.43	47.76	49,403
November 14, 2025	51.14	50.28	50.28	51.3	50.06	6,821
November 13, 2025	49.85	51.15	51.15	51.48	49.85	6,832
November 12, 2025	49.07	49.46	49.46	50.54	49.07	11,943
November 11, 2025	50.01	49.07	49.07	52	48.51	21,101
November 10, 2025	52.64	50.67	50.67	52.85	50.16	28,622
November 07, 2025	51.6	52.8	52.8	52.85	51.31	7,093
November 06, 2025	53.87	52.13	52.13	54.25	51.33	10,671
November 04, 2025	53.9	53.85	53.85	55.42	52.9	13,919
November 03, 2025	57.8	53.9	53.9	57.8	53.51	25,280
October 31, 2025	59.05	56.17	56.17	59.93	56.09	27,587
October 30, 2025	57.86	59.05	59.05	59.8	57.58	53,756
October 29, 2025	55.49	57.58	57.58	58.3	55.39	124,894
October 28, 2025	55.59	55.59	55.59	55.59	51.55	148,020
October 27, 2025	52.95	52.95	52.95	52.95	52.95	10,899
October 24, 2025	47.61	50.43	50.43	50.43	47.61	16,481
October 23, 2025	49.79	48.03	48.03	49.79	47.55	34,783
October 21, 2025	50.23	49.79	49.79	50.6	49	20,036

Cambridge Technology Enterprises Limited (CTE.NS) NSE