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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	52.26	50.96	50.96	52.7	50.96	19,244
October 17, 2025	58.5	53.65	53.65	58.5	53.44	55,988
October 16, 2025	57.18	56.26	56.26	57.18	51.76	297,119
October 15, 2025	54.46	54.46	54.46	54.46	53.95	143,632
October 14, 2025	51.8	51.87	51.87	51.87	51.8	26,968
October 13, 2025	43.8	47.16	47.16	47.16	43.8	58,614
October 10, 2025	39.99	42.88	42.88	42.88	39.99	54,559
October 09, 2025	39.51	38.99	38.99	40.28	38.71	4,933
October 08, 2025	40.5	39.36	39.36	40.97	38.92	10,798
October 07, 2025	40.71	39.69	39.69	40.99	38.33	29,160
October 06, 2025	41.39	39.72	39.72	41.39	39.03	8,332
October 03, 2025	38.93	39.44	39.44	39.99	38.1	4,861
October 01, 2025	38.7	38.87	38.87	38.93	37	26,524
September 30, 2025	38.21	37.08	37.08	38.67	37	13,770
September 29, 2025	39	38.21	38.21	39.99	38.01	40,183
September 26, 2025	40.02	38.24	38.24	40.02	38.1	32,362
September 25, 2025	41.5	40.01	40.01	42.24	39.7	99,380
September 24, 2025	42.24	41.51	41.51	42.24	40.73	32,621
September 23, 2025	41.25	41.25	41.25	42.4	40.15	81,018
September 22, 2025	40.71	41.25	41.25	42.2	39.81	8,399
September 19, 2025	40.96	40.71	40.71	41.46	40.2	12,248
September 18, 2025	39.93	40.42	40.42	41.12	39.93	12,483
September 17, 2025	40.89	39.89	39.89	40.95	39.45	23,968
September 16, 2025	42.03	40.41	40.41	42.34	39.65	46,265
September 15, 2025	42.69	41.26	41.26	42.69	40.5	50,779
September 12, 2025	39.9	41.11	41.11	41.85	39.52	10,380
September 11, 2025	40.9	40.65	40.65	41.95	39.91	16,713
September 10, 2025	41.9	41.15	41.15	42	40.55	7,481
September 09, 2025	40.66	41.96	41.96	42	40.28	6,992
September 08, 2025	41.4	41.99	41.99	41.99	40.51	871
September 05, 2025	43.2	41.4	41.4	43.2	40.36	877
September 04, 2025	40.45	41.97	41.97	42	40.45	6,964
September 03, 2025	41	41.48	41.48	41.79	40	305
September 02, 2025	39.11	40.71	40.71	41.4	39.11	10,667
September 01, 2025	40.27	40.63	40.63	41.8	40.1	5,038
August 29, 2025	40.75	40.78	40.78	42.8	40.16	7,825
August 28, 2025	41.1	41.98	41.98	42.49	40	10,604
August 26, 2025	40.61	41.65	41.65	43.72	40.61	15,776
August 25, 2025	41.6	41.66	41.66	44.91	41	13,778
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

Cambridge Technology Enterprises Limited (CTE.NS) NSE