7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,694.72

-246.58

-0.32%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NSE - Delayed Quote INR

Cambridge Technology Enterprises Limited (CTE.NS)

35.93 +0.24 (+0.67%)

At close: November 6 at 3:28:07 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	36.79	36.79	35.23	35.93	35.93	7,852
Nov 5, 2026	35.55	35.70	35.23	35.69	35.69	4,602
Nov 4, 2026	34.64	34.99	33.52	34.85	34.85	5,546
Nov 3, 2026	35.11	36.29	34.53	34.64	34.64	8,133
Nov 2, 2026	35.77	37.55	35.11	35.11	35.11	6,849
Oct 30, 2026	36.99	36.99	35.65	35.77	35.77	1,727
Oct 29, 2026	37.19	37.49	36.00	36.92	36.92	3,240
Oct 28, 2026	37.20	37.20	36.39	37.20	37.20	1,053
Oct 27, 2026	37.87	37.87	37.70	37.70	37.70	201
Oct 26, 2026	36.98	36.98	35.20	36.19	36.19	1,595
Oct 23, 2026	35.22	38.21	35.21	36.98	36.98	7,979
Oct 22, 2026	36.82	37.10	35.20	36.88	36.88	2,967
Oct 21, 2026	33.86	37.41	33.86	36.82	36.82	12,307
Oct 19, 2026	37.40	38.99	35.60	35.64	35.64	8,090
Oct 16, 2026	36.17	37.89	36.00	37.40	37.40	8,499
Oct 15, 2026	37.35	37.44	36.03	36.17	36.17	2,190
Oct 14, 2026	39.00	39.00	35.75	37.35	37.35	6,966
Oct 13, 2026	36.32	37.99	35.13	37.50	37.50	615
Oct 12, 2026	37.50	38.88	36.02	36.31	36.31	8,334
Oct 9, 2026	36.52	38.24	36.52	37.74	37.74	6,125
Oct 8, 2026	37.02	37.02	36.00	36.51	36.51	3,187
Oct 7, 2026	36.89	38.00	36.30	37.02	37.02	1,318
Oct 6, 2026	36.99	37.88	35.81	37.45	37.45	6,495
Oct 5, 2026	38.62	39.00	36.98	37.22	37.22	26,836
Oct 1, 2026	38.75	39.58	38.50	38.91	38.91	6,939
Sep 30, 2026	40.00	41.40	39.30	40.39	40.39	11,833
Sep 29, 2026	40.10	42.00	39.25	41.34	41.34	9,067
Sep 28, 2026	43.04	43.04	41.31	41.31	41.31	8,625
Sep 25, 2026	43.79	44.00	42.40	43.48	43.48	2,620
Sep 24, 2026	42.15	44.70	42.15	43.79	43.79	6,322
Sep 23, 2026	43.81	44.80	42.49	43.95	43.95	7,435
Sep 22, 2026	43.89	43.89	41.21	43.81	43.81	11,979
Sep 21, 2026	42.73	42.73	40.80	42.73	42.73	12,043
Sep 18, 2026	38.59	40.70	38.59	40.70	40.70	14,992
Sep 17, 2026	41.05	41.05	38.50	38.77	38.77	9,463
Sep 16, 2026	39.05	41.80	38.11	40.45	40.45	5,211
Sep 15, 2026	41.50	42.93	39.76	39.96	39.96	2,937
Sep 11, 2026	43.08	43.08	40.21	41.37	41.37	18,583
Sep 10, 2026	41.71	43.49	41.30	42.24	42.24	8,424
Sep 9, 2026	41.78	43.00	41.21	42.55	42.55	3,673
Sep 8, 2026	42.26	42.26	41.10	41.77	41.77	4,642
Sep 7, 2026	42.66	43.49	40.67	41.85	41.85	9,057
Sep 4, 2026	41.01	42.74	39.51	41.82	41.82	11,345
Sep 3, 2026	43.16	43.16	41.01	41.03	41.03	32,413
Sep 2, 2026	44.00	44.50	42.70	43.16	43.16	6,771
Sep 1, 2026	45.37	46.95	43.31	44.78	44.78	18,933
Aug 31, 2026	48.80	49.14	44.46	45.37	45.37	33,503
Aug 28, 2026	42.37	46.81	42.37	46.80	46.80	32,796
Aug 27, 2026	44.59	44.59	44.59	44.59	44.59	3,500
Aug 26, 2026	48.00	48.00	46.93	46.93	46.93	5,948
Aug 25, 2026	53.50	53.99	49.40	49.40	49.40	84,448
Aug 24, 2026	51.84	52.00	50.39	52.00	52.00	62,092
Aug 21, 2026	49.53	49.53	48.00	49.53	49.53	62,547
Aug 20, 2026	47.18	47.18	45.61	47.18	47.18	63,342
Aug 19, 2026	44.94	44.94	43.00	44.94	44.94	115,442
Aug 18, 2026	42.80	42.80	42.80	42.80	42.80	12,043
Aug 17, 2026	40.77	40.77	40.77	40.77	40.77	11,642
Aug 14, 2026	37.80	39.19	36.70	38.83	38.83	13,900
Aug 13, 2026	37.30	37.95	37.00	37.50	37.50	7,448
Aug 12, 2026	37.60	37.68	36.60	37.02	37.02	4,567
Aug 11, 2026	38.80	38.80	37.12	37.67	37.67	5,236
Aug 10, 2026	37.50	38.75	36.24	37.75	37.75	7,787
Aug 7, 2026	37.97	39.40	37.22	37.66	37.66	7,498
Aug 6, 2026	38.00	39.00	36.04	37.97	37.97	17,520
Aug 5, 2026	38.25	40.98	37.83	37.93	37.93	32,231
Aug 4, 2026	37.73	40.50	37.65	39.82	39.82	67,702
Aug 3, 2026	36.48	38.35	34.00	37.65	37.65	79,517
Jul 31, 2026	34.99	36.48	34.17	34.92	34.92	39,155
Jul 30, 2026	31.06	33.96	31.06	33.96	33.96	57,929
Jul 29, 2026	31.61	32.49	30.80	30.88	30.88	49,328
Jul 28, 2026	31.22	32.20	31.22	31.61	31.61	6,919
Jul 27, 2026	31.01	32.68	30.50	31.96	31.96	8,441
Jul 24, 2026	31.35	32.17	30.70	31.50	31.50	4,890
Jul 23, 2026	34.70	34.70	30.21	31.35	31.35	5,602
Jul 22, 2026	31.36	33.32	31.36	32.38	32.38	50,795
Jul 21, 2026	30.80	31.68	30.35	31.29	31.29	9,601
Jul 20, 2026	29.57	31.48	29.57	30.80	30.80	4,038
Jul 17, 2026	30.64	30.95	30.32	30.39	30.39	2,096
Jul 16, 2026	31.29	31.70	30.40	31.27	31.27	4,654
Jul 15, 2026	30.15	31.38	30.15	30.99	30.99	3,436
Jul 14, 2026	32.00	32.00	30.11	30.38	30.38	5,571
Jul 13, 2026	29.31	31.89	29.00	30.39	30.39	8,703
Jul 10, 2026	29.40	30.00	29.11	29.31	29.31	3,270
Jul 9, 2026	29.60	30.40	29.00	29.33	29.33	20,216
Jul 8, 2026	30.25	30.78	29.10	29.44	29.44	6,517
Jul 7, 2026	32.19	32.19	29.00	30.78	30.78	23,194
Jul 6, 2026	31.50	31.50	31.15	31.15	31.15	2,059
Jul 3, 2026	32.13	32.13	31.25	31.31	31.31	3,451
Jul 2, 2026	31.36	32.40	31.36	32.13	32.13	7,114
Jul 1, 2026	31.44	32.34	31.13	31.26	31.26	5,711
Jun 30, 2026	30.51	31.85	30.51	31.44	31.44	6,068
Jun 29, 2026	32.26	32.26	31.01	31.02	31.02	1,795
Jun 25, 2026	32.98	32.98	30.90	31.18	31.18	5,898
Jun 24, 2026	31.43	31.67	31.42	31.51	31.51	1,469
Jun 23, 2026	33.90	33.90	31.22	31.52	31.52	22,143
Jun 22, 2026	31.52	32.39	31.08	31.27	31.27	17,746
Jun 19, 2026	33.39	33.39	31.07	31.69	31.69	5,368
Jun 18, 2026	31.04	33.48	31.01	31.80	31.80	19,539
Jun 17, 2026	32.00	32.60	31.45	31.72	31.72	4,248
Jun 16, 2026	32.97	32.97	30.20	31.32	31.32	20,078
Jun 15, 2026	32.97	33.00	31.50	32.02	32.02	8,896
Jun 12, 2026	31.34	34.00	30.01	32.10	32.10	13,725
Jun 11, 2026	34.39	34.39	30.00	31.22	31.22	13,642
Jun 10, 2026	33.32	33.32	31.62	31.67	31.67	3,257
Jun 9, 2026	31.36	32.70	30.90	32.33	32.33	9,286
Jun 8, 2026	33.55	34.98	31.61	31.89	31.89	18,229
Jun 5, 2026	32.25	34.47	32.20	33.54	33.54	4,725
Jun 4, 2026	32.60	33.68	32.50	33.03	33.03	6,446
Jun 3, 2026	33.00	33.83	32.31	32.66	32.66	2,160
Jun 2, 2026	32.99	33.15	31.43	32.95	32.95	15,764
Jun 1, 2026	32.61	34.24	31.05	31.73	31.73	36,957
May 29, 2026	31.00	32.63	31.00	32.61	32.61	13,904
May 27, 2026	31.65	31.70	31.01	31.08	31.08	7,871
May 26, 2026	32.23	32.40	31.50	32.07	32.07	7,901
May 25, 2026	32.53	32.53	31.09	32.23	32.23	8,161
May 22, 2026	31.00	32.35	30.60	31.89	31.89	7,742
May 21, 2026	31.53	32.30	30.50	30.81	30.81	20,847
May 20, 2026	32.90	33.00	30.68	31.53	31.53	18,008
May 19, 2026	31.25	32.29	31.25	32.29	32.29	5,171
May 18, 2026	32.37	32.52	30.76	30.76	30.76	3,892
May 15, 2026	31.42	32.53	31.30	32.37	32.37	1,232
May 14, 2026	32.47	33.26	31.00	31.42	31.42	9,498
May 13, 2026	31.92	33.19	31.92	32.45	32.45	477
May 12, 2026	32.52	32.52	31.55	31.77	31.77	4,534
May 11, 2026	32.31	33.76	32.31	32.51	32.51	11,740
May 8, 2026	32.95	34.12	32.00	32.56	32.56	33,975
May 7, 2026	33.73	33.73	32.25	32.92	32.92	1,383
May 6, 2026	32.99	33.67	32.00	33.20	33.20	16,668
May 5, 2026	33.03	33.97	31.60	32.07	32.07	8,009
May 4, 2026	32.78	34.94	32.78	33.03	33.03	12,238
Apr 30, 2026	34.22	34.22	32.00	33.29	33.29	12,905
Apr 29, 2026	32.95	33.54	32.00	33.40	33.40	13,651
Apr 28, 2026	30.70	32.00	30.69	31.95	31.95	17,996
Apr 27, 2026	30.40	30.70	30.20	30.60	30.60	12,382
Apr 24, 2026	30.48	30.48	29.22	29.75	29.75	788
Apr 23, 2026	30.68	30.90	29.48	29.74	29.74	6,956
Apr 22, 2026	30.00	30.75	29.03	30.68	30.68	7,137
Apr 21, 2026	31.61	31.61	29.82	29.97	29.97	7,469
Apr 20, 2026	29.71	31.70	29.71	30.99	30.99	6,857
Apr 17, 2026	31.59	31.90	29.82	31.22	31.22	7,416
Apr 16, 2026	29.73	31.68	29.73	30.59	30.59	21,222
Apr 15, 2026	29.99	30.96	29.99	30.91	30.91	28,191
Apr 13, 2026	30.70	30.70	29.09	29.49	29.49	17,409
Apr 10, 2026	29.08	29.97	28.79	29.90	29.90	18,862
Apr 9, 2026	30.20	30.20	28.84	29.07	29.07	20,565
Apr 8, 2026	30.10	30.49	28.73	29.47	29.47	140,536
Apr 7, 2026	27.77	29.76	27.34	29.76	29.76	47,716
Apr 6, 2026	24.80	27.15	24.80	27.06	27.06	53,233
Apr 2, 2026	23.79	24.86	22.65	24.69	24.69	53,891
Apr 1, 2026	22.05	23.80	22.05	22.60	22.60	39,198
Mar 30, 2026	23.39	23.60	21.16	21.93	21.93	77,799
Mar 27, 2026	23.00	24.09	21.50	22.67	22.67	146,837
Mar 25, 2026	23.39	24.93	22.11	22.57	22.57	70,092
Mar 24, 2026	22.02	23.55	20.51	23.09	23.09	76,957
Mar 23, 2026	23.47	23.96	21.20	21.42	21.42	45,480
Mar 20, 2026	24.00	25.45	23.05	23.47	23.47	22,421
Mar 19, 2026	24.99	26.77	24.10	24.37	24.37	24,638
Mar 18, 2026	25.70	25.70	24.03	25.12	25.12	27,692
Mar 17, 2026	24.36	25.45	22.88	24.42	24.42	68,519
Mar 16, 2026	23.73	26.00	23.25	23.48	23.48	65,901
Mar 13, 2026	25.40	25.44	23.11	23.73	23.73	73,476
Mar 12, 2026	27.93	27.93	24.33	24.79	24.79	236,694
Mar 11, 2026	27.19	28.00	26.61	27.03	27.03	60,356
Mar 10, 2026	25.93	27.07	24.51	25.57	25.57	81,948
Mar 9, 2026	26.97	27.10	25.63	25.79	25.79	44,760
Mar 6, 2026	27.40	27.75	26.13	26.97	26.97	32,647
Mar 5, 2026	28.98	29.00	25.79	26.17	26.17	43,027
Mar 4, 2026	28.33	28.48	26.00	27.33	27.33	27,964
Mar 2, 2026	26.57	28.60	26.16	27.34	27.34	26,729
Feb 27, 2026	28.00	29.97	26.21	28.33	28.33	47,853
Feb 26, 2026	28.39	29.78	27.45	27.81	27.81	34,959
Feb 25, 2026	30.79	32.59	28.30	28.38	28.38	35,885
Feb 24, 2026	32.32	32.54	30.01	30.75	30.75	21,009
Feb 23, 2026	32.10	33.48	31.51	32.32	32.32	23,384
Feb 20, 2026	33.00	34.51	32.80	33.02	33.02	18,784
Feb 19, 2026	33.89	34.80	33.70	34.05	34.05	20,029
Feb 18, 2026	33.40	35.19	33.00	33.89	33.89	22,102
Feb 17, 2026	33.40	35.60	33.23	33.64	33.64	74,885
Feb 16, 2026	35.86	35.86	33.05	33.40	33.40	12,910
Feb 13, 2026	36.29	36.29	33.30	34.57	34.57	14,541
Feb 12, 2026	36.30	36.30	32.74	35.32	35.32	40,487
Feb 11, 2026	36.70	36.70	34.50	34.55	34.55	42,289
Feb 10, 2026	36.80	37.60	35.26	35.62	35.62	86,368
Feb 9, 2026	36.66	37.94	35.11	36.14	36.14	26,832
Feb 6, 2026	36.13	39.39	35.26	36.65	36.65	78,172
Feb 5, 2026	36.00	36.00	35.12	35.88	35.88	3,530
Feb 4, 2026	34.89	36.50	34.32	35.54	35.54	18,604
Feb 3, 2026	35.99	36.00	34.02	34.88	34.88	30,852
Feb 2, 2026	33.95	34.80	32.00	34.79	34.79	14,782
Jan 30, 2026	34.00	34.70	33.50	34.39	34.39	3,506
Jan 29, 2026	33.88	33.88	31.76	33.71	33.71	18,149
Jan 28, 2026	35.10	35.55	32.20	32.49	32.49	34,444
Jan 27, 2026	35.00	36.27	33.89	33.89	33.89	18,906
Jan 23, 2026	37.00	37.00	35.02	35.67	35.67	8,827
Jan 22, 2026	37.10	39.95	36.50	36.71	36.71	14,047
Jan 21, 2026	39.38	41.18	38.42	38.42	38.42	31,744
Jan 20, 2026	40.44	40.44	40.44	40.44	40.44	24,020
Jan 19, 2026	38.51	38.52	38.40	38.52	38.52	9,403
Jan 16, 2026	34.26	36.69	34.26	36.69	36.69	10,437
Jan 14, 2026	34.47	35.67	33.53	34.95	34.95	10,269
Jan 13, 2026	36.74	36.98	34.20	34.47	34.47	22,692
Jan 12, 2026	36.86	37.31	35.25	35.89	35.89	12,952
Jan 9, 2026	37.30	37.44	36.15	36.53	36.53	7,651
Jan 8, 2026	38.25	39.50	36.98	37.15	37.15	22,676
Jan 7, 2026	38.80	39.45	38.23	38.92	38.92	4,613
Jan 6, 2026	39.20	41.42	38.50	38.80	38.80	25,129
Jan 5, 2026	39.90	41.50	39.00	40.15	40.15	11,364
Jan 2, 2026	40.49	41.66	39.21	39.90	39.90	5,638
Jan 1, 2026	40.44	40.49	38.70	39.88	39.88	9,358
Dec 31, 2025	40.20	40.99	39.15	39.48	39.48	20,517
Dec 30, 2025	40.99	40.99	38.11	39.24	39.24	17,829
Dec 29, 2025	39.50	40.99	38.61	40.08	40.08	37,754
Dec 26, 2025	40.10	41.20	39.45	39.93	39.93	16,371
Dec 24, 2025	41.30	41.30	39.60	40.10	40.10	14,844
Dec 23, 2025	41.35	41.50	39.80	39.88	39.88	29,647
Dec 22, 2025	39.85	43.00	39.50	39.98	39.98	31,912
Dec 19, 2025	42.39	42.39	40.55	41.13	41.13	29,773
Dec 18, 2025	41.11	42.55	39.15	40.38	40.38	26,616
Dec 17, 2025	41.70	41.70	39.18	40.60	40.60	21,913
Dec 16, 2025	42.95	42.95	39.65	39.81	39.81	18,396
Dec 15, 2025	42.81	44.80	41.25	41.73	41.73	16,244
Dec 12, 2025	43.09	43.09	41.65	42.93	42.93	21,232
Dec 11, 2025	40.48	41.31	38.01	41.31	41.31	82,057
Dec 10, 2025	37.62	39.36	37.62	39.35	39.35	25,431
Dec 9, 2025	37.41	39.70	37.01	37.49	37.49	30,138
Dec 8, 2025	40.53	41.39	38.38	38.38	38.38	25,595
Dec 5, 2025	40.26	41.89	39.50	40.41	40.41	19,211
Dec 4, 2025	40.55	41.40	40.06	40.14	40.14	52,165
Dec 3, 2025	44.01	45.35	42.17	42.17	42.17	26,247
Dec 2, 2025	44.68	46.50	43.89	44.39	44.39	20,361
Dec 1, 2025	44.82	46.53	44.00	44.68	44.68	11,204
Nov 28, 2025	46.00	46.00	44.67	44.80	44.80	20,071
Nov 27, 2025	45.90	45.95	45.29	45.95	45.95	23,599
Nov 26, 2025	42.50	43.77	42.50	43.77	43.77	4,781
Nov 25, 2025	40.64	41.69	40.10	41.69	41.69	14,883
Nov 24, 2025	41.49	41.52	39.44	39.71	39.71	21,116
Nov 21, 2025	44.15	44.30	40.78	41.52	41.52	24,144
Nov 20, 2025	43.30	44.59	41.70	42.93	42.93	55,066
Nov 19, 2025	47.29	47.29	43.13	43.30	43.30	52,633
Nov 18, 2025	47.79	47.84	45.40	45.40	45.40	58,314
Nov 17, 2025	51.43	51.43	47.76	47.79	47.79	49,310
Nov 14, 2025	51.14	51.30	50.06	50.28	50.28	6,796
Nov 13, 2025	49.85	51.48	49.85	51.15	51.15	6,813
Nov 12, 2025	49.07	50.54	49.07	49.46	49.46	11,943
Nov 11, 2025	50.01	52.00	48.51	49.07	49.07	21,101
Nov 10, 2025	52.64	52.85	50.16	50.67	50.67	28,622
Nov 7, 2025	51.60	52.85	51.31	52.80	52.80	7,079
Nov 6, 2025	53.87	54.25	51.33	52.13	52.13	10,671

Mobilize your Website

View Site in Mobile | Classic

Share by: