Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Cambridge Technology Enterprises Limited (CTE.NS)

Compare
43.00
+0.14
+(0.33%)
At close: April 17 at 3:14:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202543.0043.0143.0043.0043.006,173
Apr 16, 202542.8642.8642.8042.8642.863,119
Apr 15, 202542.0242.0242.0042.0242.023,391
Apr 11, 202541.2041.2040.9141.2041.205,375
Apr 9, 202540.9140.9140.1140.9140.912,297
Apr 8, 202540.1140.7540.0640.1140.112,848
Apr 7, 202539.4941.8939.4340.7540.7516,885
Apr 4, 202541.3041.5140.0041.5141.5130,098
Apr 3, 202538.4139.5438.4139.5439.544,084
Apr 2, 202536.8237.6636.0037.6637.6614,913
Apr 1, 202535.4535.8734.1735.8735.8718,152
Mar 28, 202535.9835.9834.1134.1734.1784,992
Mar 27, 202537.7638.5035.8835.9135.91112,817
Mar 26, 202539.3039.9037.6137.7737.7753,974
Mar 25, 202541.5042.3039.2539.5939.5965,612
Mar 24, 202540.0341.6939.5040.4840.4842,784
Mar 21, 202541.3042.4339.5040.0340.0356,845
Mar 20, 202543.4844.0041.3041.3041.3069,602
Mar 19, 202545.5245.5242.7543.4843.4858,780
Mar 18, 202541.3041.3041.3041.3041.30-
Mar 17, 202541.3041.3041.3041.3041.3017,991
Mar 13, 202543.4843.4843.4843.4843.4816,162
Mar 12, 202549.3549.3545.7745.7745.7774,752
Mar 11, 202550.7250.9748.1848.1848.1861,356
Mar 10, 202553.0054.0050.7250.7250.72130,116
Mar 7, 202557.8057.8053.3953.3953.39198,232
Mar 6, 202558.9459.4954.8056.2056.20184,247
Mar 5, 202557.3061.2556.4556.9956.99153,246
Mar 4, 202559.7563.0057.2958.3458.34110,138
Mar 3, 202563.5763.5760.3160.3160.3135,178
Feb 28, 202565.3465.5663.4963.4963.4921,011
Feb 27, 202570.5072.0366.8466.8466.8442,299
Feb 25, 202568.8770.8967.5470.3670.3655,783
Feb 24, 202564.6067.5364.3267.5267.5254,845
Feb 21, 202561.3765.8261.3764.3264.3254,190
Feb 20, 202563.9063.9061.2562.6962.6915,636
Feb 19, 202559.0862.8458.7761.6661.6647,340
Feb 18, 202565.9566.9659.4359.8559.85103,623
Feb 17, 202569.6569.6563.6266.0466.0478,913
Feb 14, 202571.5571.9868.0070.6970.6921,867
Feb 13, 202573.9575.2071.5271.9371.9324,759
Feb 12, 202575.2976.7970.0072.3172.3137,611
Feb 11, 202577.6778.9975.0075.6675.6619,672
Feb 10, 202581.2581.7076.8177.6777.6716,237
Feb 7, 202582.2582.3979.9180.6080.6019,324
Feb 6, 202584.2484.2581.1682.2682.2614,704
Feb 5, 202582.7484.9081.7183.8783.8714,297
Feb 4, 202584.3584.3580.6782.9882.9813,144
Feb 3, 202584.8385.5579.8680.5280.5230,525
Feb 1, 202587.0087.9083.2085.7785.777,597
Jan 31, 202586.4088.4582.8685.9885.9813,080
Jan 30, 202583.6589.2982.0184.1684.1629,490
Jan 29, 202582.1983.9981.3782.6082.6023,703
Jan 28, 202582.6282.6274.6580.7480.7441,829
Jan 27, 202586.9186.9180.2181.6481.6454,845
Jan 24, 202590.8490.8486.3086.9186.9118,430
Jan 23, 202590.0092.0087.0588.5488.5424,537
Jan 22, 202591.8992.5985.6088.2588.2541,171
Jan 21, 202595.8196.2490.9091.1991.1940,570
Jan 20, 202597.4497.4492.5594.7394.7362,303
Jan 17, 202596.8496.8593.0094.6694.6613,658
Jan 16, 202598.8498.9795.0696.1196.119,578
Jan 15, 202598.6098.6095.2095.4395.4311,194
Jan 14, 202592.0096.2092.0094.4994.4933,276
Jan 13, 2025103.00103.0090.9591.2391.2351,100
Jan 10, 2025108.73108.9099.60101.06101.0618,736
Jan 9, 2025107.78109.38103.42105.50105.5029,179
Jan 8, 2025105.20108.99105.20107.16107.1621,604
Jan 7, 2025108.99109.00105.00105.73105.7337,134
Jan 6, 2025115.95115.95105.10107.27107.2765,983
Jan 3, 2025114.40115.15111.03113.88113.8851,573
Jan 2, 2025107.45116.67107.44113.05113.05322,147
Jan 1, 2025106.87109.95104.99106.07106.0718,587
Dec 31, 2024107.68109.90104.48105.09105.0948,299
Dec 30, 2024105.37113.90103.91107.68107.68161,479
Dec 27, 2024101.80108.99100.10103.86103.8679,770
Dec 26, 2024108.75108.7598.1099.5899.5832,769
Dec 24, 2024109.41109.41105.01105.51105.5127,630
Dec 23, 2024108.75112.00106.98107.14107.1467,939
Dec 20, 2024113.92113.92104.25105.10105.1032,594
Dec 19, 2024107.80114.00105.62110.39110.3980,231
Dec 18, 2024110.88110.99105.64107.24107.2438,077
Dec 17, 2024104.05114.90104.05109.14109.14172,567
Dec 16, 2024102.05109.10101.50105.72105.7270,003
Dec 13, 2024104.10106.73102.65104.19104.1912,363
Dec 12, 2024106.05107.58102.61105.01105.0137,600
Dec 11, 2024109.08111.17102.36104.52104.5246,394
Dec 10, 2024106.00109.80106.00108.64108.6475,457
Dec 9, 2024103.99107.75102.52105.33105.3394,940
Dec 6, 202497.04104.1394.65104.13104.13247,051
Dec 5, 202496.0097.1293.8294.6794.6721,217
Dec 4, 202497.9997.9994.4094.7994.7912,423
Dec 3, 202494.7098.5092.3595.5195.5151,336
Dec 2, 202494.4594.6192.1094.6194.6168,541
Nov 29, 202485.8290.1185.3490.1190.1157,240
Nov 28, 202488.0089.4984.1785.8285.8224,481
Nov 27, 202489.6089.6085.6086.7886.7820,563
Nov 26, 202488.9988.9985.0087.2687.2625,273
Nov 25, 202485.7087.2684.9085.7685.7623,713
Nov 22, 202485.8885.8881.5484.1284.1248,197
Nov 21, 202481.4384.9281.1082.2782.2712,203
Nov 19, 202487.4088.3083.1283.6083.6058,442
Nov 18, 202485.2187.9984.1384.5584.5585,709
Nov 14, 202491.4991.4988.1088.5688.567,372
Nov 13, 202490.5295.0090.2390.3290.329,360
Nov 12, 202498.7098.7093.5094.9894.984,089
Nov 11, 202494.2599.9994.2595.0795.072,825
Nov 8, 202497.8099.9096.1097.9697.9618,263
Nov 7, 2024100.99100.9995.6195.9695.966,900
Nov 6, 202496.6098.0094.3197.0397.036,509
Nov 5, 202495.9398.0093.0196.8196.8113,457
Nov 4, 202495.0696.0592.2595.9395.9310,021
Nov 1, 202493.0198.0093.0194.7594.753,123
Oct 31, 202494.0096.5094.0095.9495.945,046
Oct 30, 202495.9995.9992.0293.5193.515,126
Oct 29, 202492.0093.9491.5091.8591.855,676
Oct 28, 202494.9994.9991.1592.6492.6418,308
Oct 25, 202496.8097.0091.0091.7491.7411,189
Oct 24, 202496.6096.6092.0094.3794.3716,130
Oct 23, 202497.7098.9991.5692.5792.5741,195
Oct 22, 202493.0098.1990.0094.7994.7964,672
Oct 21, 202499.5099.5092.2893.5293.5220,831
Oct 18, 202498.00100.9095.0097.1497.1410,157
Oct 17, 202498.60101.0096.0097.9097.9024,282
Oct 16, 2024101.09101.9997.3198.6098.6027,383
Oct 15, 2024106.80106.80101.00101.09101.0910,606
Oct 14, 2024105.95105.95101.25102.61102.619,978
Oct 11, 2024108.80108.80101.25103.82103.8212,678
Oct 10, 2024109.90109.90103.41104.00104.0018,778
Oct 9, 2024105.25109.69104.00106.59106.5911,007
Oct 8, 2024101.15106.0099.70105.00105.007,482
Oct 7, 2024111.95115.50104.50104.50104.5031,149
Oct 4, 2024110.00110.00108.00110.00110.0015,205
Oct 3, 2024108.01110.01108.01108.01108.0113,866
Oct 1, 2024110.01110.91110.00110.01110.0112,399
Sep 30, 2024108.74108.74108.00108.74108.7429,085
Sep 27, 2024106.62106.62106.62106.62106.6214,574
Sep 26, 2024104.53104.53104.53104.53104.5310,441
Sep 25, 2024102.49102.50101.80102.49102.4910,288
Sep 24, 2024103.88103.88103.80103.88103.8810,898
Sep 23, 2024101.85103.83101.80101.85101.8512,344
Sep 20, 2024101.80101.80101.50101.80101.8018,433
Sep 19, 202499.8199.8199.3099.8199.8125,299
Sep 18, 202497.8697.8697.8697.8697.8616,351
Sep 17, 202495.9595.9594.0095.9595.9510,066
Sep 16, 202495.9996.0094.0794.0794.073,369
Sep 13, 202495.9996.0095.5095.9995.995,946
Sep 12, 202495.5095.5092.2595.5095.5013,853
Sep 11, 202493.6495.5093.6493.6493.648,083
Sep 10, 202495.5697.1595.5595.5695.5610,162
Sep 9, 202497.2597.2597.2597.2597.255,231
Sep 6, 202499.2499.2499.2499.2499.243,604
Sep 5, 2024101.27101.27101.27101.27101.271,256
Sep 4, 2024103.34103.34103.34103.34103.34753
Sep 3, 2024105.45105.45105.45105.45105.454,227
Sep 2, 2024107.61109.00107.61107.61107.615,084
Aug 30, 2024113.90113.90108.00109.81109.818,903
Aug 29, 2024115.61115.61107.00109.16109.1648,153
Aug 28, 2024106.00110.11106.00110.11110.1126,464
Aug 27, 2024100.50105.42100.40104.87104.8726,272
Aug 26, 202498.50102.6598.50100.40100.4055,907
Aug 23, 202497.7599.5095.0597.8597.8526,505
Aug 22, 202499.9999.9996.0096.6196.6127,310
Aug 21, 2024101.49102.0097.0098.9898.9822,331
Aug 20, 202498.47102.4997.1098.2498.2423,481
Aug 19, 202492.44101.9492.4498.5698.5665,289
Aug 16, 202498.0198.0197.3197.3197.3119,480
Aug 14, 2024102.44102.44102.44102.44102.4436,190
Aug 13, 2024112.00114.00107.11107.84107.8421,800
Aug 12, 2024113.99113.99108.05112.10112.1016,530
Aug 9, 2024108.00112.00106.21111.71111.7111,499
Aug 8, 2024105.80111.88104.10108.39108.3918,173
Aug 7, 2024100.55109.73100.55108.23108.2315,774
Aug 6, 2024110.99113.62105.00105.44105.4413,730
Aug 5, 2024113.30113.30108.21108.21108.2131,802
Aug 2, 2024115.00117.00110.00113.91113.9118,635
Aug 1, 2024117.00119.49113.35114.81114.8126,128
Jul 31, 2024120.00120.00117.00117.29117.2912,629
Jul 30, 2024121.80121.80117.00120.05120.0529,972
Jul 29, 2024119.00123.92117.00119.40119.4026,117
Jul 26, 2024116.00119.70116.00118.02118.0218,413
Jul 25, 2024118.12120.60117.57118.60118.6020,980
Jul 24, 2024113.05118.63113.05118.12118.1233,047
Jul 23, 2024122.40122.40111.74112.99112.9964,774
Jul 22, 2024118.50125.00117.63117.63117.6350,077
Jul 19, 2024124.20129.95123.82123.83123.8363,431
Jul 18, 2024130.34130.34130.34130.34130.3421,623
Jul 16, 2024137.70137.70137.20137.20137.2026,712
Jul 15, 2024129.10147.60127.81144.43144.431,112,355
Jul 12, 2024133.00133.00127.63128.63128.63150,677
Jul 11, 2024126.15133.50126.15131.04131.04153,389
Jul 10, 2024130.00130.78123.81125.82125.8283,353
Jul 9, 2024131.80134.00126.79130.35130.35141,261
Jul 8, 2024127.10134.90127.00129.70129.70273,639
Jul 5, 2024128.80128.80124.21125.85125.8575,281
Jul 4, 2024128.44129.47126.26127.35127.35122,429
Jul 3, 2024125.57130.00122.50127.30127.30217,545
Jul 2, 2024123.90127.74120.90121.86121.86104,352
Jul 1, 2024126.50133.65120.40122.51122.51260,605
Jun 28, 2024128.90133.00125.15126.44126.44400,148
Jun 27, 2024117.25132.00117.00127.67127.67841,540
Jun 26, 2024112.00127.00111.60118.87118.87676,848
Jun 25, 2024127.00127.00110.55111.73111.73765,781
Jun 24, 2024105.49117.91104.19117.91117.91858,619
Jun 21, 202494.3998.2693.5998.2698.2682,333
Jun 20, 202491.0095.0090.0593.5993.5948,072
Jun 19, 202489.2492.0088.0090.9790.9742,851
Jun 18, 202494.0094.0088.5089.2489.2423,858
Jun 14, 202488.5091.9088.5089.8489.8422,500
Jun 13, 202494.9094.9088.0389.6289.6236,798
Jun 12, 202494.0094.0087.5692.6692.6633,216
Jun 11, 202490.3490.3489.9890.3490.3411,745
Jun 10, 202485.9086.0482.2086.0486.0411,826
Jun 7, 202481.9581.9581.9581.9581.9511,007
Jun 6, 202480.3580.3578.8080.3580.3528,670
Jun 5, 202478.8078.8077.2578.8078.8010,390
Jun 4, 202478.8079.0078.8078.8078.8014,997
Jun 3, 202480.4081.3080.4080.4080.404,796
May 31, 202481.3081.3081.3081.3081.305,624
May 30, 202482.9582.9581.9082.9582.9523,064
May 29, 202481.3581.3581.3581.3581.3523,766
May 28, 202479.8081.4079.8079.8079.809,611
May 27, 202481.4082.5081.4081.4081.408,571
May 24, 202482.5084.0082.5082.5082.5011,793
May 23, 202484.0084.1584.0084.0084.0017,026
May 22, 202484.2585.0084.2584.2584.2518,945
May 21, 202484.7585.9084.7584.7584.7516,314
May 17, 202485.9587.0085.9585.9585.9519,000
May 16, 202487.7089.0087.7087.7087.7020,377
May 15, 202489.3090.0089.3089.3089.3012,333
May 14, 202490.0090.0087.7590.0090.0020,023
May 13, 202489.5089.5089.5089.5089.503,272
May 10, 202491.3091.3091.3091.3091.307,690
May 9, 202493.1593.1593.1593.1593.152,318
May 8, 202495.0595.0595.0595.0595.052,495
May 7, 202496.9596.9596.9596.9596.952,036
May 6, 202498.9098.9098.9098.9098.903,682
May 3, 2024100.90100.90100.90100.90100.902,985
May 2, 2024106.80108.00101.65102.95102.9564,155
Apr 30, 2024107.10107.10104.20107.00107.00142,306
Apr 29, 2024102.00102.00102.00102.00102.0057,622
Apr 26, 202492.5597.1591.4097.1597.1575,764
Apr 25, 202494.4095.0091.5592.5592.5515,477
Apr 24, 202493.9094.8591.0092.7092.7021,959
Apr 23, 202496.6596.6591.6092.5592.5523,859
Apr 22, 202492.7597.0091.9092.6092.6012,925
Apr 19, 202488.5093.9588.5092.5592.5523,467
Apr 18, 202492.0094.0088.0090.3090.3028,915