Cambridge Technology Enterprises Limited CTE

NSE · India · Technology Services

INR 38.90-1.49 (-3.69%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 40.39	-2.30%	INR 40.00	INR 41.40	INR 39.30	11.83K
2026-09-29	INR 41.34	+0.07%	INR 40.10	INR 42.00	INR 39.25	9.07K
2026-09-28	INR 41.31	-4.99%	INR 43.04	INR 43.04	INR 41.31	8.63K
2026-09-25	INR 43.48	-0.71%	INR 43.79	INR 44.00	INR 42.40	2.62K
2026-09-24	INR 43.79	-0.36%	INR 42.15	INR 44.70	INR 42.15	6.32K
2026-09-23	INR 43.95	+0.32%	INR 43.81	INR 44.80	INR 42.49	7.44K
2026-09-22	INR 43.81	+2.53%	INR 43.89	INR 43.89	INR 41.21	11.98K
2026-09-21	INR 42.73	+4.99%	INR 42.73	INR 42.73	INR 40.80	12.04K
2026-09-18	INR 40.70	+4.98%	INR 38.59	INR 40.70	INR 38.59	14.99K
2026-09-17	INR 38.77	-4.15%	INR 41.05	INR 41.05	INR 38.50	9.46K
2026-09-16	INR 40.45	+1.23%	INR 39.05	INR 41.80	INR 38.11	5.21K
2026-09-15	INR 39.96	-3.41%	INR 41.50	INR 42.93	INR 39.76	2.94K
2026-09-11	INR 41.37	-2.06%	INR 43.08	INR 43.08	INR 40.21	18.58K
2026-09-10	INR 42.24	-0.73%	INR 41.71	INR 43.49	INR 41.30	8.42K
2026-09-09	INR 42.55	+1.87%	INR 41.78	INR 43.00	INR 41.21	3.67K
2026-09-08	INR 41.77	-0.19%	INR 42.26	INR 42.26	INR 41.10	4.64K
2026-09-07	INR 41.85	+0.07%	INR 42.66	INR 43.49	INR 40.67	9.06K
2026-09-04	INR 41.82	+1.93%	INR 41.01	INR 42.74	INR 39.51	11.35K
2026-09-03	INR 41.03	-4.94%	INR 43.16	INR 43.16	INR 41.01	32.41K
2026-09-02	INR 43.16	-3.62%	INR 44.00	INR 44.50	INR 42.70	6.77K
2026-09-01	INR 44.78	-1.30%	INR 45.37	INR 46.95	INR 43.31	18.93K
2026-08-31	INR 45.37	-3.06%	INR 48.80	INR 49.14	INR 44.46	33.50K
2026-08-28	INR 46.80	+4.96%	INR 42.37	INR 46.81	INR 42.37	32.80K
2026-08-27	INR 44.59	-4.99%	INR 44.59	INR 44.59	INR 44.59	3.50K
2026-08-26	INR 46.93	-5.00%	INR 48.00	INR 48.00	INR 46.93	5.95K
2026-08-25	INR 49.40	-5.00%	INR 53.50	INR 53.99	INR 49.40	84.45K
2026-08-24	INR 52.00	+4.99%	INR 51.84	INR 52.00	INR 50.39	62.09K
2026-08-21	INR 49.53	+4.98%	INR 49.53	INR 49.53	INR 48.00	62.55K
2026-08-20	INR 47.18	+4.98%	INR 47.18	INR 47.18	INR 45.61	63.34K
2026-08-19	INR 44.94	+5.00%	INR 44.94	INR 44.94	INR 43.00	115.44K
2026-08-18	INR 42.80	+4.98%	INR 42.80	INR 42.80	INR 42.80	12.04K
2026-08-17	INR 40.77	+5.00%	INR 40.77	INR 40.77	INR 40.77	11.64K
2026-08-14	INR 38.83	+3.55%	INR 37.80	INR 39.19	INR 36.70	13.90K
2026-08-13	INR 37.50	+1.30%	INR 37.30	INR 37.95	INR 37.00	7.45K
2026-08-12	INR 37.02	-1.73%	INR 37.60	INR 37.68	INR 36.60	4.57K
2026-08-11	INR 37.67	-0.21%	INR 38.80	INR 38.80	INR 37.12	5.24K
2026-08-10	INR 37.75	+0.24%	INR 37.50	INR 38.75	INR 36.24	7.79K
2026-08-07	INR 37.66	-0.82%	INR 37.97	INR 39.40	INR 37.22	7.50K
2026-08-06	INR 37.97	+0.11%	INR 38.00	INR 39.00	INR 36.04	17.52K
2026-08-05	INR 37.93	-4.75%	INR 38.25	INR 40.98	INR 37.83	32.23K
2026-08-04	INR 39.82	+5.76%	INR 37.73	INR 40.50	INR 37.65	67.70K
2026-08-03	INR 37.65	+7.82%	INR 36.48	INR 38.35	INR 34.00	79.52K
2026-07-31	INR 34.92	+2.83%	INR 34.99	INR 36.48	INR 34.17	39.16K
2026-07-30	INR 33.96	+9.97%	INR 31.06	INR 33.96	INR 31.06	57.93K
2026-07-29	INR 30.88	-2.31%	INR 31.61	INR 32.49	INR 30.80	49.33K
2026-07-28	INR 31.61	-1.10%	INR 31.22	INR 32.20	INR 31.22	6.92K
2026-07-27	INR 31.96	+1.46%	INR 31.01	INR 32.68	INR 30.50	8.44K
2026-07-24	INR 31.50	+0.48%	INR 31.35	INR 32.17	INR 30.70	4.89K
2026-07-23	INR 31.35	-3.18%	INR 34.70	INR 34.70	INR 30.21	5.60K
2026-07-22	INR 32.38	+3.48%	INR 31.36	INR 33.32	INR 31.36	50.80K
2026-07-21	INR 31.29	+1.59%	INR 30.80	INR 31.68	INR 30.35	9.60K
2026-07-20	INR 30.80	+1.35%	INR 29.57	INR 31.48	INR 29.57	4.04K
2026-07-17	INR 30.39	-2.81%	INR 30.64	INR 30.95	INR 30.32	2.10K
2026-07-16	INR 31.27	+0.90%	INR 31.29	INR 31.70	INR 30.40	4.65K
2026-07-15	INR 30.99	+2.01%	INR 30.15	INR 31.38	INR 30.15	3.44K
2026-07-14	INR 30.38	-0.03%	INR 32.00	INR 32.00	INR 30.11	5.57K
2026-07-13	INR 30.39	+3.68%	INR 29.31	INR 31.89	INR 29.00	8.70K
2026-07-10	INR 29.31	-0.07%	INR 29.40	INR 30.00	INR 29.11	3.27K
2026-07-09	INR 29.33	-0.37%	INR 29.60	INR 30.40	INR 29.00	20.22K
2026-07-08	INR 29.44	-4.35%	INR 30.25	INR 30.78	INR 29.10	6.52K
2026-07-07	INR 30.78	-1.19%	INR 32.19	INR 32.19	INR 29.00	23.19K
2026-07-06	INR 31.15	-0.51%	INR 31.50	INR 31.50	INR 31.15	2.06K
2026-07-03	INR 31.31	-2.55%	INR 32.13	INR 32.13	INR 31.25	3.45K
2026-07-02	INR 32.13	+2.78%	INR 31.36	INR 32.40	INR 31.36	7.11K
2026-07-01	INR 31.26	-0.57%	INR 31.44	INR 32.34	INR 31.13	5.71K
2026-06-30	INR 31.44	+1.35%	INR 30.51	INR 31.85	INR 30.51	6.07K
2026-06-29	INR 31.02	-0.51%	INR 32.26	INR 32.26	INR 31.01	1.80K
2026-06-26	INR 31.18	0.00%	INR 31.18	INR 31.18	INR 31.18	0
2026-06-25	INR 31.18	-1.05%	INR 32.98	INR 32.98	INR 30.90	5.90K
2026-06-24	INR 31.51	-0.03%	INR 31.43	INR 31.67	INR 31.42	1.47K
2026-06-23	INR 31.52	+0.80%	INR 33.90	INR 33.90	INR 31.22	22.14K
2026-06-22	INR 31.27	-1.33%	INR 31.52	INR 32.39	INR 31.08	17.75K
2026-06-19	INR 31.69	-0.35%	INR 33.39	INR 33.39	INR 31.07	5.37K
2026-06-18	INR 31.80	+0.25%	INR 31.04	INR 33.48	INR 31.01	19.54K
2026-06-17	INR 31.72	+1.28%	INR 32.00	INR 32.60	INR 31.45	4.25K
2026-06-16	INR 31.32	-2.19%	INR 32.97	INR 32.97	INR 30.20	20.08K
2026-06-15	INR 32.02	-0.25%	INR 32.97	INR 33.00	INR 31.50	8.90K
2026-06-12	INR 32.10	+2.82%	INR 31.34	INR 34.00	INR 30.01	13.73K
2026-06-11	INR 31.22	-1.42%	INR 34.39	INR 34.39	INR 30.00	13.64K
2026-06-10	INR 31.67	-2.04%	INR 33.32	INR 33.32	INR 31.62	3.26K
2026-06-09	INR 32.33	+1.38%	INR 31.36	INR 32.70	INR 30.90	9.29K
2026-06-08	INR 31.89	-4.92%	INR 33.55	INR 34.98	INR 31.61	18.23K
2026-06-05	INR 33.54	+1.54%	INR 32.25	INR 34.47	INR 32.20	4.73K
2026-06-04	INR 33.03	+1.13%	INR 32.60	INR 33.68	INR 32.50	6.45K
2026-06-03	INR 32.66	-0.88%	INR 33.00	INR 33.83	INR 32.31	2.16K
2026-06-02	INR 32.95	+3.84%	INR 32.99	INR 33.15	INR 31.43	15.76K
2026-06-01	INR 31.73	-2.70%	INR 32.61	INR 34.24	INR 31.05	36.96K
2026-05-29	INR 32.61	+4.92%	INR 31.00	INR 32.63	INR 31.00	13.90K
2026-05-28	INR 31.08	0.00%	INR 31.08	INR 31.08	INR 31.08	0
2026-05-27	INR 31.08	-3.09%	INR 31.65	INR 31.70	INR 31.01	7.87K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 40.39	-2.30%	INR 40.00	INR 41.40	INR 39.30	11.83K
2026-09-29	INR 41.34	+0.07%	INR 40.10	INR 42.00	INR 39.25	9.07K
2026-09-28	INR 41.31	-4.99%	INR 43.04	INR 43.04	INR 41.31	8.63K
2026-09-25	INR 43.48	-0.71%	INR 43.79	INR 44.00	INR 42.40	2.62K
2026-09-24	INR 43.79	-0.36%	INR 42.15	INR 44.70	INR 42.15	6.32K
2026-09-23	INR 43.95	+0.32%	INR 43.81	INR 44.80	INR 42.49	7.44K
2026-09-22	INR 43.81	+2.53%	INR 43.89	INR 43.89	INR 41.21	11.98K
2026-09-21	INR 42.73	+4.99%	INR 42.73	INR 42.73	INR 40.80	12.04K
2026-09-18	INR 40.70	+4.98%	INR 38.59	INR 40.70	INR 38.59	14.99K
2026-09-17	INR 38.77	-4.15%	INR 41.05	INR 41.05	INR 38.50	9.46K
2026-09-16	INR 40.45	+1.23%	INR 39.05	INR 41.80	INR 38.11	5.21K
2026-09-15	INR 39.96	-3.41%	INR 41.50	INR 42.93	INR 39.76	2.94K
2026-09-11	INR 41.37	-2.06%	INR 43.08	INR 43.08	INR 40.21	18.58K
2026-09-10	INR 42.24	-0.73%	INR 41.71	INR 43.49	INR 41.30	8.42K
2026-09-09	INR 42.55	+1.87%	INR 41.78	INR 43.00	INR 41.21	3.67K
2026-09-08	INR 41.77	-0.19%	INR 42.26	INR 42.26	INR 41.10	4.64K
2026-09-07	INR 41.85	+0.07%	INR 42.66	INR 43.49	INR 40.67	9.06K
2026-09-04	INR 41.82	+1.93%	INR 41.01	INR 42.74	INR 39.51	11.35K
2026-09-03	INR 41.03	-4.94%	INR 43.16	INR 43.16	INR 41.01	32.41K
2026-09-02	INR 43.16	-3.62%	INR 44.00	INR 44.50	INR 42.70	6.77K
2026-09-01	INR 44.78	-1.30%	INR 45.37	INR 46.95	INR 43.31	18.93K
2026-08-31	INR 45.37	-3.06%	INR 48.80	INR 49.14	INR 44.46	33.50K
2026-08-28	INR 46.80	+4.96%	INR 42.37	INR 46.81	INR 42.37	32.80K
2026-08-27	INR 44.59	-4.99%	INR 44.59	INR 44.59	INR 44.59	3.50K
2026-08-26	INR 46.93	-5.00%	INR 48.00	INR 48.00	INR 46.93	5.95K
2026-08-25	INR 49.40	-5.00%	INR 53.50	INR 53.99	INR 49.40	84.45K
2026-08-24	INR 52.00	+4.99%	INR 51.84	INR 52.00	INR 50.39	62.09K
2026-08-21	INR 49.53	+4.98%	INR 49.53	INR 49.53	INR 48.00	62.55K
2026-08-20	INR 47.18	+4.98%	INR 47.18	INR 47.18	INR 45.61	63.34K
2026-08-19	INR 44.94	+5.00%	INR 44.94	INR 44.94	INR 43.00	115.44K
2026-08-18	INR 42.80	+4.98%	INR 42.80	INR 42.80	INR 42.80	12.04K
2026-08-17	INR 40.77	+5.00%	INR 40.77	INR 40.77	INR 40.77	11.64K
2026-08-14	INR 38.83	+3.55%	INR 37.80	INR 39.19	INR 36.70	13.90K
2026-08-13	INR 37.50	+1.30%	INR 37.30	INR 37.95	INR 37.00	7.45K
2026-08-12	INR 37.02	-1.73%	INR 37.60	INR 37.68	INR 36.60	4.57K
2026-08-11	INR 37.67	-0.21%	INR 38.80	INR 38.80	INR 37.12	5.24K
2026-08-10	INR 37.75	+0.24%	INR 37.50	INR 38.75	INR 36.24	7.79K
2026-08-07	INR 37.66	-0.82%	INR 37.97	INR 39.40	INR 37.22	7.50K
2026-08-06	INR 37.97	+0.11%	INR 38.00	INR 39.00	INR 36.04	17.52K
2026-08-05	INR 37.93	-4.75%	INR 38.25	INR 40.98	INR 37.83	32.23K
2026-08-04	INR 39.82	+5.76%	INR 37.73	INR 40.50	INR 37.65	67.70K
2026-08-03	INR 37.65	+7.82%	INR 36.48	INR 38.35	INR 34.00	79.52K
2026-07-31	INR 34.92	+2.83%	INR 34.99	INR 36.48	INR 34.17	39.16K
2026-07-30	INR 33.96	+9.97%	INR 31.06	INR 33.96	INR 31.06	57.93K
2026-07-29	INR 30.88	-2.31%	INR 31.61	INR 32.49	INR 30.80	49.33K
2026-07-28	INR 31.61	-1.10%	INR 31.22	INR 32.20	INR 31.22	6.92K
2026-07-27	INR 31.96	+1.46%	INR 31.01	INR 32.68	INR 30.50	8.44K
2026-07-24	INR 31.50	+0.48%	INR 31.35	INR 32.17	INR 30.70	4.89K
2026-07-23	INR 31.35	-3.18%	INR 34.70	INR 34.70	INR 30.21	5.60K
2026-07-22	INR 32.38	+3.48%	INR 31.36	INR 33.32	INR 31.36	50.80K
2026-07-21	INR 31.29	+1.59%	INR 30.80	INR 31.68	INR 30.35	9.60K
2026-07-20	INR 30.80	+1.35%	INR 29.57	INR 31.48	INR 29.57	4.04K
2026-07-17	INR 30.39	-2.81%	INR 30.64	INR 30.95	INR 30.32	2.10K
2026-07-16	INR 31.27	+0.90%	INR 31.29	INR 31.70	INR 30.40	4.65K
2026-07-15	INR 30.99	+2.01%	INR 30.15	INR 31.38	INR 30.15	3.44K
2026-07-14	INR 30.38	-0.03%	INR 32.00	INR 32.00	INR 30.11	5.57K
2026-07-13	INR 30.39	+3.68%	INR 29.31	INR 31.89	INR 29.00	8.70K
2026-07-10	INR 29.31	-0.07%	INR 29.40	INR 30.00	INR 29.11	3.27K
2026-07-09	INR 29.33	-0.37%	INR 29.60	INR 30.40	INR 29.00	20.22K
2026-07-08	INR 29.44	-4.35%	INR 30.25	INR 30.78	INR 29.10	6.52K
2026-07-07	INR 30.78	-1.19%	INR 32.19	INR 32.19	INR 29.00	23.19K
2026-07-06	INR 31.15	-0.51%	INR 31.50	INR 31.50	INR 31.15	2.06K
2026-07-03	INR 31.31	-2.55%	INR 32.13	INR 32.13	INR 31.25	3.45K
2026-07-02	INR 32.13	+2.78%	INR 31.36	INR 32.40	INR 31.36	7.11K
2026-07-01	INR 31.26	-0.57%	INR 31.44	INR 32.34	INR 31.13	5.71K
2026-06-30	INR 31.44	+1.35%	INR 30.51	INR 31.85	INR 30.51	6.07K
2026-06-29	INR 31.02	-0.51%	INR 32.26	INR 32.26	INR 31.01	1.80K
2026-06-26	INR 31.18	0.00%	INR 31.18	INR 31.18	INR 31.18	0
2026-06-25	INR 31.18	-1.05%	INR 32.98	INR 32.98	INR 30.90	5.90K
2026-06-24	INR 31.51	-0.03%	INR 31.43	INR 31.67	INR 31.42	1.47K
2026-06-23	INR 31.52	+0.80%	INR 33.90	INR 33.90	INR 31.22	22.14K
2026-06-22	INR 31.27	-1.33%	INR 31.52	INR 32.39	INR 31.08	17.75K
2026-06-19	INR 31.69	-0.35%	INR 33.39	INR 33.39	INR 31.07	5.37K
2026-06-18	INR 31.80	+0.25%	INR 31.04	INR 33.48	INR 31.01	19.54K
2026-06-17	INR 31.72	+1.28%	INR 32.00	INR 32.60	INR 31.45	4.25K
2026-06-16	INR 31.32	-2.19%	INR 32.97	INR 32.97	INR 30.20	20.08K
2026-06-15	INR 32.02	-0.25%	INR 32.97	INR 33.00	INR 31.50	8.90K
2026-06-12	INR 32.10	+2.82%	INR 31.34	INR 34.00	INR 30.01	13.73K
2026-06-11	INR 31.22	-1.42%	INR 34.39	INR 34.39	INR 30.00	13.64K
2026-06-10	INR 31.67	-2.04%	INR 33.32	INR 33.32	INR 31.62	3.26K
2026-06-09	INR 32.33	+1.38%	INR 31.36	INR 32.70	INR 30.90	9.29K
2026-06-08	INR 31.89	-4.92%	INR 33.55	INR 34.98	INR 31.61	18.23K
2026-06-05	INR 33.54	+1.54%	INR 32.25	INR 34.47	INR 32.20	4.73K
2026-06-04	INR 33.03	+1.13%	INR 32.60	INR 33.68	INR 32.50	6.45K
2026-06-03	INR 32.66	-0.88%	INR 33.00	INR 33.83	INR 32.31	2.16K
2026-06-02	INR 32.95	+3.84%	INR 32.99	INR 33.15	INR 31.43	15.76K
2026-06-01	INR 31.73	-2.70%	INR 32.61	INR 34.24	INR 31.05	36.96K
2026-05-29	INR 32.61	+4.92%	INR 31.00	INR 32.63	INR 31.00	13.90K
2026-05-28	INR 31.08	0.00%	INR 31.08	INR 31.08	INR 31.08	0
2026-05-27	INR 31.08	-3.09%	INR 31.65	INR 31.70	INR 31.01	7.87K