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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	43.9	42.78	42.78	43.9	41.51	6,184
August 21, 2025	40.1	43	43	43.4	40.1	8,491
August 20, 2025	41	42.03	42.03	43.5	41	6,167
August 19, 2025	42.25	41.93	41.93	42.99	40.72	1,489
August 18, 2025	41.13	41.45	41.45	43	41.13	1,610
August 14, 2025	41.23	42.19	42.19	42.64	41.23	4,241
August 13, 2025	42.98	41.43	41.43	42.98	40.05	9,055
August 12, 2025	39.5	40.96	40.96	41.88	39.32	11,093
August 11, 2025	42	41.34	41.34	42.21	39.5	6,234
August 08, 2025	41.5	40.98	40.98	41.69	40	1,350
August 07, 2025	42.84	40.69	40.69	42.84	40.12	7,345
August 06, 2025	40.12	42	42	43.8	40.11	1,938
August 05, 2025	43.48	42.07	42.07	43.75	41.6	1,907
August 04, 2025	41.47	43.49	43.49	43.8	41.47	2,107
August 01, 2025	41	42.32	42.32	44.7	41	5,454
July 31, 2025	43	42.75	42.75	44.54	42	11,782
July 30, 2025	42.95	43.01	43.01	44.44	41.35	5,538
July 29, 2025	43	42.99	42.99	46.89	42.94	24,657
July 28, 2025	45.8	45.21	45.21	45.8	42.8	2,547
July 25, 2025	42.7	44.4	44.4	46	42.7	4,201
July 24, 2025	43.93	44.5	44.5	45.22	43.93	3,548
July 23, 2025	45.37	44.59	44.59	45.6	44.52	3,831
July 22, 2025	45.1	45.59	45.59	45.7	44.21	4,221
July 21, 2025	44.01	45.79	45.79	46.29	44.01	5,588
July 18, 2025	45.2	44.58	44.58	46.89	44.53	9,691
July 17, 2025	44.11	45.54	45.54	46.94	44.11	6,400
July 16, 2025	45.2	45.56	45.56	47.39	45.2	16,027
July 15, 2025	45.1	45.2	45.2	46.38	44	13,630
July 14, 2025	45.06	45.72	45.72	46.95	44.8	14,866
July 11, 2025	45.85	46.69	46.69	47.19	45.03	6,598
July 10, 2025	47.64	45.58	45.58	47.64	45.25	27,854
July 09, 2025	46.7	47.64	47.64	48.85	46	4,390
July 08, 2025	47	46.7	46.7	47.61	45.53	5,209
July 07, 2025	46.6	47.1	47.1	47.72	45.14	7,518
July 04, 2025	48.01	47.14	47.14	48.5	46.6	3,509
July 03, 2025	48.5	47.78	47.78	48.5	46	7,553
July 02, 2025	51	47.94	47.94	51.7	47.94	17,284
July 01, 2025	50	50.47	50.47	50.47	49.9	10,247
June 30, 2025	45.99	48.07	48.07	48.07	45.9	14,070
June 27, 2025	44.95	45.79	45.79	45.79	44.95	3,491
June 26, 2025	44.61	44.9	44.9	44.9	44.61	504
June 25, 2025	45.15	45.21	45.21	45.21	45.15	4,030
June 24, 2025	46.96	46.05	46.05	46.96	46.05	6,043
June 23, 2025	45.5	46.96	46.96	46.96	45.5	1,513
June 20, 2025	46.07	46.07	46.07	46.07	46.07	2,320
June 19, 2025	48.93	47.02	47.02	48.93	47.02	4,040
June 18, 2025	47.98	47.98	47.98	47.98	47.98	2,892
June 17, 2025	47.04	47.04	47.04	47.04	47.04	1,730
June 16, 2025	46	46.12	46.12	46.12	46	3,690
June 13, 2025	45.98	46	46	46	45.98	3,951
June 12, 2025	46.92	46.92	46.92	46.92	45.08	17,780
June 11, 2025	45.94	46	46	46	45.93	6,675
June 10, 2025	45	45.25	45.25	45.25	44.9	8,371
June 09, 2025	45.6	45	45	45.6	45	4,772
June 06, 2025	45.6	45.6	45.6	45.6	45.6	7,531
June 05, 2025	46.54	46.54	46.54	46.54	46.54	4,993
June 04, 2025	47.49	47.49	47.49	47.49	47.49	1,209
June 03, 2025	48.46	48.46	48.46	48.46	48.46	3,389
June 02, 2025	50.35	49.45	49.45	50.35	49.45	3,458
May 30, 2025	51.43	50.46	50.46	51.43	50.46	4,457

Cambridge Technology Enterprises Limited (CTE.NS) NSE