Price Data Selection & Download
Cambridge Technology Enterprises Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
192 daily OHLCV records on NSE from Sept. 2025 to July 2026.
Share Price All Time High
₹59.93
October 31, 2025
NSE Exchange
Share Price All Time Low
₹20.51
March 24, 2026
NSE Exchange
Highest Volume Trading Day
236,694
March 12, 2026 • ₹24.79
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
CTE daily open, high, low, close and volume (OHLCV) on NSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹31.35 | ₹32.17 | ₹30.70 | ₹31.50 | 4,890 |
| 2026-07-23 | ₹34.70 | ₹34.70 | ₹30.21 | ₹31.35 | 5,602 |
| 2026-07-22 | ₹31.36 | ₹33.32 | ₹31.36 | ₹32.38 | 50,795 |
| 2026-07-21 | ₹30.80 | ₹31.68 | ₹30.35 | ₹31.29 | 9,601 |
| 2026-07-20 | ₹29.57 | ₹31.48 | ₹29.57 | ₹30.80 | 4,038 |
| 2026-07-17 | ₹30.64 | ₹30.95 | ₹30.32 | ₹30.39 | 2,096 |
| 2026-07-16 | ₹31.29 | ₹31.70 | ₹30.40 | ₹31.27 | 4,654 |
| 2026-07-15 | ₹30.15 | ₹31.38 | ₹30.15 | ₹30.99 | 3,436 |
| 2026-07-14 | ₹32.00 | ₹32.00 | ₹30.11 | ₹30.38 | 5,571 |
| 2026-07-13 | ₹29.31 | ₹31.89 | ₹29.00 | ₹30.39 | 8,703 |
| 2026-07-10 | ₹29.40 | ₹30.00 | ₹29.11 | ₹29.31 | 3,270 |
| 2026-07-09 | ₹29.60 | ₹30.40 | ₹29.00 | ₹29.33 | 20,216 |
| 2026-07-08 | ₹30.25 | ₹30.78 | ₹29.10 | ₹29.44 | 6,517 |
| 2026-07-07 | ₹32.19 | ₹32.19 | ₹29.00 | ₹30.78 | 23,194 |
| 2026-07-06 | ₹31.50 | ₹31.50 | ₹31.15 | ₹31.15 | 2,059 |
| 2026-07-03 | ₹32.13 | ₹32.13 | ₹31.25 | ₹31.31 | 3,451 |
| 2026-07-02 | ₹31.36 | ₹32.40 | ₹31.36 | ₹32.13 | 7,114 |
| 2026-07-01 | ₹31.44 | ₹32.34 | ₹31.13 | ₹31.26 | 5,711 |
| 2026-06-30 | ₹30.51 | ₹31.85 | ₹30.51 | ₹31.44 | 6,068 |
| 2026-06-29 | ₹32.26 | ₹32.26 | ₹31.01 | ₹31.02 | 1,795 |
| 2026-06-25 | ₹32.98 | ₹32.98 | ₹30.90 | ₹31.18 | 5,898 |
| 2026-06-24 | ₹31.43 | ₹31.67 | ₹31.42 | ₹31.51 | 1,469 |
| 2026-06-23 | ₹33.90 | ₹33.90 | ₹31.22 | ₹31.52 | 22,143 |
| 2026-06-22 | ₹31.52 | ₹32.39 | ₹31.08 | ₹31.27 | 17,746 |
| 2026-06-19 | ₹33.39 | ₹33.39 | ₹31.07 | ₹31.69 | 5,368 |
| 2026-06-18 | ₹31.04 | ₹33.48 | ₹31.01 | ₹31.80 | 19,539 |
| 2026-06-17 | ₹32.00 | ₹32.60 | ₹31.45 | ₹31.72 | 4,248 |
| 2026-06-16 | ₹32.97 | ₹32.97 | ₹30.20 | ₹31.32 | 20,078 |
| 2026-06-15 | ₹32.97 | ₹33.00 | ₹31.50 | ₹32.02 | 8,896 |
| 2026-06-12 | ₹31.34 | ₹34.00 | ₹30.01 | ₹32.10 | 13,725 |
| 2026-06-11 | ₹34.39 | ₹34.39 | ₹30.00 | ₹31.22 | 13,642 |
| 2026-06-10 | ₹33.32 | ₹33.32 | ₹31.62 | ₹31.67 | 3,257 |
| 2026-06-09 | ₹31.36 | ₹32.70 | ₹30.90 | ₹32.33 | 9,286 |
| 2026-06-08 | ₹33.55 | ₹34.98 | ₹31.61 | ₹31.89 | 18,229 |
| 2026-06-05 | ₹32.25 | ₹34.47 | ₹32.20 | ₹33.54 | 4,725 |
| 2026-06-04 | ₹32.60 | ₹33.68 | ₹32.50 | ₹33.03 | 6,446 |
| 2026-06-03 | ₹33.00 | ₹33.83 | ₹32.31 | ₹32.66 | 2,160 |
| 2026-06-02 | ₹32.99 | ₹33.15 | ₹31.43 | ₹32.95 | 15,764 |
| 2026-06-01 | ₹32.61 | ₹34.24 | ₹31.05 | ₹31.73 | 36,957 |
| 2026-05-29 | ₹31.00 | ₹32.63 | ₹31.00 | ₹32.61 | 13,904 |
| 2026-05-27 | ₹31.65 | ₹31.70 | ₹31.01 | ₹31.08 | 7,871 |
| 2026-05-26 | ₹32.23 | ₹32.40 | ₹31.50 | ₹32.07 | 7,901 |
| 2026-05-25 | ₹32.53 | ₹32.53 | ₹31.09 | ₹32.23 | 8,161 |
| 2026-05-22 | ₹31.00 | ₹32.35 | ₹30.60 | ₹31.89 | 7,742 |
| 2026-05-21 | ₹31.53 | ₹32.30 | ₹30.50 | ₹30.81 | 20,847 |
| 2026-05-20 | ₹32.90 | ₹33.00 | ₹30.68 | ₹31.53 | 18,008 |
| 2026-05-19 | ₹31.25 | ₹32.29 | ₹31.25 | ₹32.29 | 5,171 |
| 2026-05-18 | ₹32.37 | ₹32.52 | ₹30.76 | ₹30.76 | 3,892 |
| 2026-05-15 | ₹31.42 | ₹32.53 | ₹31.30 | ₹32.37 | 1,232 |
| 2026-05-14 | ₹32.47 | ₹33.26 | ₹31.00 | ₹31.42 | 9,498 |
| 2026-05-13 | ₹31.92 | ₹33.19 | ₹31.92 | ₹32.45 | 477 |
| 2026-05-12 | ₹32.52 | ₹32.52 | ₹31.55 | ₹31.77 | 4,534 |
| 2026-04-15 | ₹29.99 | ₹30.96 | ₹29.99 | ₹30.91 | 28,191 |
| 2026-04-13 | ₹30.70 | ₹30.70 | ₹29.09 | ₹29.49 | 17,409 |
| 2026-04-10 | ₹29.08 | ₹29.97 | ₹28.79 | ₹29.90 | 18,862 |
| 2026-04-09 | ₹30.20 | ₹30.20 | ₹28.84 | ₹29.07 | 20,565 |
| 2026-04-08 | ₹30.10 | ₹30.49 | ₹28.73 | ₹29.47 | 140,536 |
| 2026-04-07 | ₹27.77 | ₹29.76 | ₹27.34 | ₹29.76 | 47,716 |
| 2026-04-06 | ₹24.80 | ₹27.15 | ₹24.80 | ₹27.06 | 53,233 |
| 2026-04-02 | ₹23.79 | ₹24.86 | ₹22.65 | ₹24.69 | 53,891 |
| 2026-04-01 | ₹22.05 | ₹23.80 | ₹22.05 | ₹22.60 | 39,198 |
| 2026-03-30 | ₹23.39 | ₹23.60 | ₹21.16 | ₹21.93 | 77,799 |
| 2026-03-27 | ₹23.00 | ₹24.09 | ₹21.50 | ₹22.67 | 146,837 |
| 2026-03-25 | ₹23.39 | ₹24.93 | ₹22.11 | ₹22.57 | 70,092 |
| 2026-03-24 | ₹22.02 | ₹23.55 | ₹20.51 | ₹23.09 | 76,957 |
| 2026-03-23 | ₹23.47 | ₹23.96 | ₹21.20 | ₹21.42 | 45,480 |
| 2026-03-20 | ₹24.00 | ₹25.45 | ₹23.05 | ₹23.47 | 22,421 |
| 2026-03-19 | ₹24.99 | ₹26.77 | ₹24.10 | ₹24.37 | 24,638 |
| 2026-03-18 | ₹25.70 | ₹25.70 | ₹24.03 | ₹25.12 | 27,692 |
| 2026-03-17 | ₹24.36 | ₹25.45 | ₹22.88 | ₹24.42 | 68,519 |
| 2026-03-16 | ₹23.73 | ₹26.00 | ₹23.25 | ₹23.48 | 65,901 |
| 2026-03-13 | ₹25.40 | ₹25.44 | ₹23.11 | ₹23.73 | 73,476 |
| 2026-03-12 | ₹27.93 | ₹27.93 | ₹24.33 | ₹24.79 | 236,694 |
| 2026-03-11 | ₹27.19 | ₹28.00 | ₹26.61 | ₹27.03 | 60,356 |
| 2026-03-10 | ₹25.93 | ₹27.07 | ₹24.51 | ₹25.57 | 81,948 |
| 2026-03-09 | ₹26.97 | ₹27.10 | ₹25.63 | ₹25.79 | 44,760 |
| 2026-03-06 | ₹27.40 | ₹27.75 | ₹26.13 | ₹26.97 | 32,647 |
| 2026-03-05 | ₹28.98 | ₹29.00 | ₹25.79 | ₹26.17 | 43,027 |
| 2026-03-04 | ₹28.33 | ₹28.48 | ₹26.00 | ₹27.33 | 27,964 |
| 2026-03-02 | ₹26.57 | ₹28.60 | ₹26.16 | ₹27.34 | 26,729 |
| 2026-02-27 | ₹28.00 | ₹29.97 | ₹26.21 | ₹28.33 | 47,853 |
| 2026-02-26 | ₹28.39 | ₹29.78 | ₹27.45 | ₹27.81 | 34,959 |
| 2026-02-25 | ₹30.79 | ₹32.59 | ₹28.30 | ₹28.38 | 35,885 |
| 2026-02-24 | ₹32.32 | ₹32.54 | ₹30.01 | ₹30.75 | 21,009 |
| 2026-02-23 | ₹32.10 | ₹33.48 | ₹31.51 | ₹32.32 | 23,384 |
| 2026-02-20 | ₹33.00 | ₹34.51 | ₹32.80 | ₹33.02 | 18,784 |
| 2026-02-19 | ₹33.89 | ₹34.80 | ₹33.70 | ₹34.05 | 20,029 |
| 2026-02-18 | ₹33.40 | ₹35.19 | ₹33.00 | ₹33.89 | 22,102 |
| 2026-02-17 | ₹33.40 | ₹35.60 | ₹33.23 | ₹33.64 | 74,885 |
| 2026-02-16 | ₹35.86 | ₹35.86 | ₹33.05 | ₹33.40 | 12,910 |
| 2026-02-13 | ₹36.29 | ₹36.29 | ₹33.30 | ₹34.57 | 14,541 |
| 2026-02-12 | ₹36.30 | ₹36.30 | ₹32.74 | ₹35.32 | 40,487 |
| 2026-02-11 | ₹36.70 | ₹36.70 | ₹34.50 | ₹34.55 | 42,289 |
| 2026-02-10 | ₹36.80 | ₹37.60 | ₹35.26 | ₹35.62 | 86,368 |
| 2026-02-09 | ₹36.66 | ₹37.94 | ₹35.11 | ₹36.14 | 26,832 |
| 2026-02-06 | ₹36.13 | ₹39.39 | ₹35.26 | ₹36.65 | 78,172 |
| 2026-02-05 | ₹36.00 | ₹36.00 | ₹35.12 | ₹35.88 | 3,530 |
| 2026-02-04 | ₹34.89 | ₹36.50 | ₹34.32 | ₹35.54 | 18,604 |
| 2026-02-03 | ₹35.99 | ₹36.00 | ₹34.02 | ₹34.88 | 30,852 |
| 2026-02-02 | ₹33.95 | ₹34.80 | ₹32.00 | ₹34.79 | 14,782 |
| 2026-02-01 | ₹34.39 | ₹36.05 | ₹32.72 | ₹33.15 | 18,511 |
| 2026-01-30 | ₹34.00 | ₹34.70 | ₹33.50 | ₹34.39 | 3,506 |
| 2026-01-29 | ₹33.88 | ₹33.88 | ₹31.76 | ₹33.71 | 18,149 |
| 2026-01-28 | ₹35.10 | ₹35.55 | ₹32.20 | ₹32.49 | 34,444 |
| 2026-01-27 | ₹35.00 | ₹36.27 | ₹33.89 | ₹33.89 | 18,906 |
| 2026-01-23 | ₹37.00 | ₹37.00 | ₹35.02 | ₹35.67 | 8,827 |
| 2026-01-22 | ₹37.10 | ₹39.95 | ₹36.50 | ₹36.71 | 14,047 |
| 2026-01-21 | ₹39.38 | ₹41.18 | ₹38.42 | ₹38.42 | 31,744 |
| 2026-01-20 | ₹40.44 | ₹40.44 | ₹40.44 | ₹40.44 | 24,020 |
| 2026-01-19 | ₹38.51 | ₹38.52 | ₹38.40 | ₹38.52 | 9,403 |
| 2026-01-16 | ₹34.26 | ₹36.69 | ₹34.26 | ₹36.69 | 10,437 |
| 2026-01-14 | ₹34.47 | ₹35.67 | ₹33.53 | ₹34.95 | 10,269 |
| 2026-01-13 | ₹36.74 | ₹36.98 | ₹34.20 | ₹34.47 | 22,692 |
| 2026-01-12 | ₹36.86 | ₹37.31 | ₹35.25 | ₹35.89 | 12,952 |
| 2026-01-09 | ₹37.30 | ₹37.44 | ₹36.15 | ₹36.53 | 7,651 |
| 2026-01-08 | ₹38.25 | ₹39.50 | ₹36.98 | ₹37.15 | 22,676 |
| 2026-01-07 | ₹38.80 | ₹39.45 | ₹38.23 | ₹38.92 | 4,613 |
| 2026-01-06 | ₹39.20 | ₹41.42 | ₹38.50 | ₹38.80 | 25,129 |
| 2026-01-05 | ₹39.90 | ₹41.50 | ₹39.00 | ₹40.15 | 11,364 |
| 2026-01-02 | ₹40.49 | ₹41.66 | ₹39.21 | ₹39.90 | 5,638 |
| 2026-01-01 | ₹40.44 | ₹40.49 | ₹38.70 | ₹39.88 | 9,358 |
Cambridge Technology Enterprises Share Price Performance Analysis (Sep 2025 - Jul 2026)
CTE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.01%
₹39.88 → ₹31.50
Year to Date
Price Volatility
13.20%
Low Volatility
Year to Date
Average Daily Volume
26,312
Year to Date Average
NSE Exchange
Cambridge Technology Enterprises Share Price History – Frequently Asked Questions
Common questions about CTE historical data and records. For live price, key ratios and fundamentals, see CTE stock price BSE.
What is the all-time high share price of Cambridge Technology Enterprises (CTE)?
The all-time high share price of Cambridge Technology Enterprises was ₹59.93 recorded on October 31, 2025 on the NSE exchange.
What is the all-time low share price of Cambridge Technology Enterprises (CTE)?
The all-time low share price of Cambridge Technology Enterprises was ₹20.51 recorded on March 24, 2026 on the NSE exchange.
How can I download CTE historical share price data?
You can download Cambridge Technology Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CTE shares?
The highest trading volume day for Cambridge Technology Enterprises was 236,694 shares traded on March 12, 2026 on the NSE exchange, with share price at ₹24.79.