CTE Historical Share Price Data

Cambridge Technology Enterprises Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
12-Apr-2024	96.3	97.1	92	93.1	281	4747727.65	50511	5.10	-3.20
15-Apr-2024	92.4	93.5	88.65	91.95	180	2499147.5	27646	4.85	-0.45
16-Apr-2024	88.8	93	88.8	92.5	209	2808210.65	30454	4.20	3.70
18-Apr-2024	92	94	88	90.3	183	2650660.2	28915	6.00	-1.70
19-Apr-2024	88.5	93.95	88.5	92.55	142	2151277.1	23467	5.45	4.05
22-Apr-2024	92.75	97	91.9	92.6	127	1211029.75	12925	5.10	-0.15
23-Apr-2024	96.65	96.65	91.6	92.55	212	2226670.8	23859	5.05	-4.10
24-Apr-2024	93.9	94.85	91	92.7	197	2025439.7	21959	3.85	-1.20
25-Apr-2024	94.4	95	91.55	92.55	150	1443562.9	15477	3.45	-1.85
26-Apr-2024	92.55	97.15	91.4	97.15	354	7220495.65	75764	5.75	4.60
29-Apr-2024	102	102	102	102	218	5877444	57622
30-Apr-2024	107.1	107.1	104.2	107	771	15177067.55	142306	2.90	-0.10
02-May-2024	106.8	108	101.65	102.95	507	6641645.1	64155	6.35	-3.85
03-May-2024	100.9	100.9	100.9	100.9	37	301186.5	2985
06-May-2024	98.9	98.9	98.9	98.9	23	364149.8	3682
07-May-2024	96.95	96.95	96.95	96.95	23	197390.2	2036
08-May-2024	95.05	95.05	95.05	95.05	21	237149.75	2495
09-May-2024	93.15	93.15	93.15	93.15	25	215921.7	2318
10-May-2024	91.3	91.3	91.3	91.3	31	702097	7690

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.