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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33	33.02	33.02	34.51	32.8	18,895
February 19, 2026	33.89	34.05	34.05	34.8	33.7	20,029
February 18, 2026	33.4	33.89	33.89	35.19	33	22,152
February 17, 2026	33.4	33.64	33.64	35.6	33.23	74,890
February 16, 2026	35.86	33.4	33.4	35.86	33.05	12,910
February 13, 2026	36.29	34.57	34.57	36.29	33.3	14,888
February 12, 2026	36.3	35.32	35.32	36.3	32.74	40,593
February 11, 2026	36.7	34.55	34.55	36.7	34.5	42,965
February 10, 2026	36.8	35.62	35.62	37.6	35.26	86,368
February 09, 2026	36.66	36.14	36.14	37.94	35.11	26,936
February 06, 2026	36.13	36.65	36.65	39.39	35.26	78,172
February 05, 2026	36	35.88	35.88	36	35.12	3,553
February 04, 2026	34.89	35.54	35.54	36.5	34.32	18,994
February 03, 2026	35.99	34.88	34.88	36	34.02	30,854
February 02, 2026	33.95	34.79	34.79	34.8	32	15,487
February 01, 2026	34.39	33.15	33.15	36.05	32.72	18,511
January 30, 2026	34	34.39	34.39	34.7	33.5	3,688
January 29, 2026	33.88	33.71	33.71	33.88	31.76	18,372
January 28, 2026	35.1	32.49	32.49	35.55	32.2	34,444
January 27, 2026	35	33.89	33.89	36.27	33.89	19,791
January 23, 2026	37	35.67	35.67	37	35.02	8,967
January 22, 2026	37.1	36.71	36.71	39.95	36.5	14,047
January 21, 2026	39.38	38.42	38.42	41.18	38.42	31,744
January 20, 2026	40.44	40.44	40.44	40.44	40.44	24,020
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

Cambridge Technology Enterprises Limited (CTE.NS) NSE