Cambridge Technology Enterprises Limited (CTE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 01:28PM IST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 93.80 | 94.99 | 92.00 | 92.99 | 92.99 | 2,301 |
| 22 Apr 2024 | 96.50 | 96.50 | 91.00 | 92.91 | 92.91 | 7,648 |
| 19 Apr 2024 | 88.00 | 95.00 | 88.00 | 94.60 | 94.60 | 1,402 |
| 18 Apr 2024 | 88.69 | 93.76 | 88.69 | 90.76 | 90.76 | 1,142 |
| 16 Apr 2024 | 92.00 | 93.00 | 90.00 | 90.50 | 90.50 | 7,166 |
| 15 Apr 2024 | 91.30 | 92.00 | 90.00 | 92.00 | 92.00 | 6,443 |
| 12 Apr 2024 | 98.00 | 98.00 | 92.53 | 93.64 | 93.64 | 2,455 |
| 10 Apr 2024 | 98.89 | 98.89 | 93.45 | 94.20 | 94.20 | 1,707 |
| 09 Apr 2024 | 99.75 | 101.20 | 93.00 | 96.95 | 96.95 | 8,390 |
| 08 Apr 2024 | 96.00 | 97.95 | 94.33 | 96.95 | 96.95 | 531 |
| 05 Apr 2024 | 89.70 | 93.30 | 89.70 | 93.30 | 93.30 | 4,237 |
| 04 Apr 2024 | 90.00 | 91.10 | 88.00 | 88.86 | 88.86 | 5,186 |
| 03 Apr 2024 | 93.28 | 93.28 | 88.62 | 90.47 | 90.47 | 1,695 |
| 02 Apr 2024 | 88.00 | 89.95 | 88.00 | 89.47 | 89.47 | 2,511 |
| 01 Apr 2024 | 85.50 | 86.50 | 84.50 | 86.40 | 86.40 | 1,634 |
| 28 Mar 2024 | 86.60 | 89.65 | 82.35 | 82.60 | 82.60 | 13,875 |
| 27 Mar 2024 | 87.50 | 90.95 | 86.60 | 86.65 | 86.65 | 10,732 |
| 26 Mar 2024 | 92.00 | 92.00 | 87.65 | 90.50 | 90.50 | 5,003 |
| 22 Mar 2024 | 91.40 | 92.40 | 90.00 | 91.80 | 91.80 | 2,664 |
| 21 Mar 2024 | 90.95 | 91.20 | 88.50 | 88.55 | 88.55 | 2,286 |
| 20 Mar 2024 | 90.60 | 90.60 | 87.10 | 87.30 | 87.30 | 4,829 |
| 19 Mar 2024 | 89.00 | 94.15 | 86.50 | 91.65 | 91.65 | 18,445 |
| 18 Mar 2024 | 94.00 | 94.00 | 89.30 | 89.70 | 89.70 | 6,795 |
| 15 Mar 2024 | 94.00 | 103.00 | 94.00 | 94.00 | 94.00 | 26,316 |
| 14 Mar 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 4,825 |
| 13 Mar 2024 | 104.10 | 107.00 | 104.10 | 104.10 | 104.10 | 5,801 |
| 12 Mar 2024 | 109.60 | 109.60 | 109.55 | 109.55 | 109.55 | 5,942 |
| 11 Mar 2024 | 116.00 | 116.00 | 115.30 | 115.30 | 115.30 | 1,590 |
| 07 Mar 2024 | 125.20 | 128.80 | 118.55 | 121.35 | 121.35 | 34,663 |
| 06 Mar 2024 | 117.60 | 125.85 | 110.25 | 123.35 | 123.35 | 70,902 |
| 05 Mar 2024 | 106.95 | 120.60 | 106.95 | 116.15 | 116.15 | 76,741 |
| 04 Mar 2024 | 112.65 | 112.85 | 105.55 | 106.60 | 106.60 | 28,646 |
| 01 Mar 2024 | 104.00 | 112.00 | 103.65 | 108.95 | 108.95 | 41,005 |
| 29 Feb 2024 | 101.59 | 103.38 | 101.10 | 101.55 | 101.55 | 9,456 |
| 28 Feb 2024 | 99.14 | 107.90 | 99.14 | 101.19 | 101.19 | 14,238 |
| 27 Feb 2024 | 107.39 | 107.39 | 100.55 | 101.16 | 101.16 | 14,363 |
| 26 Feb 2024 | 102.05 | 110.50 | 102.05 | 106.87 | 106.87 | 53,745 |
| 23 Feb 2024 | 102.00 | 105.90 | 99.45 | 104.63 | 104.63 | 33,588 |
| 22 Feb 2024 | 98.21 | 103.50 | 98.21 | 100.92 | 100.92 | 37,752 |
| 21 Feb 2024 | 106.03 | 106.04 | 99.00 | 100.26 | 100.26 | 43,691 |
| 20 Feb 2024 | 106.49 | 109.00 | 104.26 | 107.06 | 107.06 | 61,585 |
| 19 Feb 2024 | 100.96 | 109.30 | 98.10 | 105.30 | 105.30 | 76,924 |
| 16 Feb 2024 | 100.00 | 104.26 | 96.50 | 99.12 | 99.12 | 172,307 |
| 15 Feb 2024 | 87.44 | 102.87 | 86.65 | 98.59 | 98.59 | 313,662 |
| 14 Feb 2024 | 81.71 | 91.98 | 81.71 | 85.73 | 85.73 | 133,693 |
| 13 Feb 2024 | 89.00 | 90.18 | 83.10 | 90.18 | 90.18 | 506,740 |
| 12 Feb 2024 | 77.47 | 81.56 | 73.45 | 75.15 | 75.15 | 6,566 |
| 09 Feb 2024 | 84.64 | 84.66 | 77.20 | 79.58 | 79.58 | 21,264 |
| 08 Feb 2024 | 86.00 | 87.00 | 82.80 | 83.32 | 83.32 | 15,460 |
| 07 Feb 2024 | 89.55 | 89.55 | 84.10 | 85.36 | 85.36 | 14,378 |
| 06 Feb 2024 | 89.84 | 89.84 | 84.00 | 85.28 | 85.28 | 14,816 |
| 05 Feb 2024 | 82.22 | 89.90 | 82.21 | 85.88 | 85.88 | 64,319 |
| 02 Feb 2024 | 81.80 | 84.50 | 80.94 | 82.05 | 82.05 | 37,959 |
| 01 Feb 2024 | 79.72 | 81.80 | 79.40 | 80.53 | 80.53 | 6,443 |
| 31 Jan 2024 | 85.24 | 85.25 | 80.96 | 81.35 | 81.35 | 11,119 |
| 30 Jan 2024 | 79.60 | 86.30 | 79.60 | 82.97 | 82.97 | 46,981 |
| 29 Jan 2024 | 78.06 | 79.70 | 77.70 | 78.22 | 78.22 | 12,405 |
| 25 Jan 2024 | 78.20 | 79.16 | 75.90 | 77.44 | 77.44 | 12,931 |
| 24 Jan 2024 | 77.24 | 78.85 | 76.55 | 78.48 | 78.48 | 7,725 |
| 23 Jan 2024 | 81.76 | 81.76 | 75.00 | 75.97 | 75.97 | 9,089 |
| 19 Jan 2024 | 80.09 | 82.20 | 79.30 | 79.89 | 79.89 | 15,261 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 78.33 | 83.90 | 75.67 | 79.52 | 79.52 | 37,718 |
| 16 Jan 2024 | 80.06 | 80.58 | 75.65 | 76.88 | 76.88 | 6,230 |
| 15 Jan 2024 | 82.28 | 84.38 | 79.40 | 80.24 | 80.24 | 12,166 |
| 12 Jan 2024 | 76.00 | 83.40 | 76.00 | 81.97 | 81.97 | 30,532 |
| 11 Jan 2024 | 77.75 | 78.60 | 76.45 | 76.76 | 76.76 | 7,461 |
| 10 Jan 2024 | 77.95 | 78.35 | 77.26 | 77.89 | 77.89 | 6,917 |
| 09 Jan 2024 | 80.15 | 81.75 | 77.32 | 77.96 | 77.96 | 8,224 |
| 08 Jan 2024 | 83.50 | 83.50 | 73.40 | 79.85 | 79.85 | 26,901 |
| 05 Jan 2024 | 77.00 | 77.00 | 74.41 | 74.73 | 74.73 | 5,747 |
| 04 Jan 2024 | 76.64 | 77.30 | 74.01 | 74.80 | 74.80 | 9,859 |
| 03 Jan 2024 | 75.30 | 76.25 | 74.60 | 74.99 | 74.99 | 8,182 |
| 02 Jan 2024 | 75.65 | 77.10 | 74.25 | 74.67 | 74.67 | 12,462 |
| 01 Jan 2024 | 74.80 | 76.00 | 74.20 | 74.75 | 74.75 | 9,911 |
| 29 Dec 2023 | 74.51 | 76.85 | 74.51 | 74.83 | 74.83 | 7,548 |
| 28 Dec 2023 | 73.25 | 77.50 | 73.25 | 75.68 | 75.68 | 8,914 |
| 27 Dec 2023 | 76.90 | 78.30 | 76.00 | 76.76 | 76.76 | 5,598 |
| 26 Dec 2023 | 77.27 | 78.35 | 75.89 | 76.01 | 76.01 | 11,700 |
| 22 Dec 2023 | 76.26 | 79.30 | 75.70 | 77.26 | 77.26 | 15,525 |
| 21 Dec 2023 | 76.39 | 76.70 | 73.10 | 75.92 | 75.92 | 10,457 |
| 20 Dec 2023 | 77.96 | 79.30 | 71.75 | 72.38 | 72.38 | 46,540 |
| 19 Dec 2023 | 77.96 | 79.10 | 77.75 | 78.21 | 78.21 | 4,315 |
| 18 Dec 2023 | 74.20 | 81.00 | 74.20 | 76.98 | 76.98 | 28,928 |
| 15 Dec 2023 | 81.89 | 81.89 | 76.50 | 76.89 | 76.89 | 18,996 |
| 14 Dec 2023 | 86.50 | 88.00 | 78.45 | 79.38 | 79.38 | 93,215 |
| 13 Dec 2023 | 72.89 | 85.80 | 71.37 | 84.77 | 84.77 | 246,172 |
| 12 Dec 2023 | 71.01 | 72.99 | 71.01 | 71.50 | 71.50 | 27,211 |
| 11 Dec 2023 | 72.29 | 73.00 | 71.00 | 71.24 | 71.24 | 27,916 |
| 08 Dec 2023 | 71.56 | 73.00 | 71.50 | 72.29 | 72.29 | 20,162 |
| 07 Dec 2023 | 71.45 | 73.50 | 71.08 | 72.28 | 72.28 | 23,002 |
| 06 Dec 2023 | 70.00 | 72.54 | 67.50 | 70.20 | 70.20 | 40,748 |
| 05 Dec 2023 | 70.00 | 72.00 | 69.00 | 69.99 | 69.99 | 6,401 |
| 04 Dec 2023 | 71.88 | 71.88 | 70.10 | 70.50 | 70.50 | 2,745 |
| 01 Dec 2023 | 72.15 | 73.08 | 70.15 | 70.47 | 70.47 | 9,191 |
| 30 Nov 2023 | 72.89 | 73.05 | 71.00 | 71.08 | 71.08 | 9,826 |
| 29 Nov 2023 | 68.20 | 74.20 | 68.20 | 72.19 | 72.19 | 20,516 |
| 28 Nov 2023 | 72.78 | 74.41 | 71.15 | 71.97 | 71.97 | 4,097 |
| 24 Nov 2023 | 73.59 | 74.75 | 70.92 | 71.35 | 71.35 | 14,028 |
| 23 Nov 2023 | 70.50 | 75.45 | 68.68 | 73.14 | 73.14 | 71,184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.