Cambridge Technology Enterprises Share Price History

Cambridge Tech.

CMP as on 30-Jul-21 15:23

₹ 89.50
4.25 4.99%

Open

₹ 89.50

Turnover (lac)

₹ 195

Prev. Close

₹ 85.25

Day's Vol (shares)

₹ 2,17,524

Day's Range (₹)

₹ 85.00
₹ 89.50

CMP as on30-Jul-21 15:29

₹ 89.65
4.25 4.98%

Open

₹ 88.90

Turnover (lac)

Prev. Close

₹ 85.40

Day's Vol (shares)

₹ 84,754

Day's Range

₹ 83.30
₹ 89.65

Cambridge Technology Enterprises Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 89.50 89.50 85 89.50 1,902 19.40 120,821 4.50 0
29-Jul-2021 84 85.30 81.80 85.30 2,075 19 160,016 3.50 1.25
28-Jul-2021 81.20 81.20 73.60 81.20 2,329 21.20 142,125 7.60 0
27-Jul-2021 70.10 77.40 70.10 77.40 2,879 33.70 219,045 7.30 7.30
26-Jul-2021 81.40 81.40 73.70 73.70 3,698 51.60 340,364 7.70 -7.70
23-Jul-2021 77.60 77.60 77.60 77.60 67 0.67 8,696 0 0
22-Jul-2021 73.90 73.90 73.90 73.90 62 0.97 13,122 0 0
20-Jul-2021 70.40 70.40 70.40 70.40 129 1.55 18,331 0 0
19-Jul-2021 63.90 67.10 63.90 67.10 557 5.41 64,108 3.15 3.15
16-Jul-2021 63.90 63.90 61.10 63.90 1,351 9.66 105,003 2.85 0
15-Jul-2021 59.30 60.90 58 60.90 620 5.05 57,229 2.90 1.65
14-Jul-2021 56.90 58.10 54.70 58 1,393 14.10 161,773 3.35 1.15
13-Jul-2021 54.80 55.30 54.20 55.30 231 3.69 52,811 1.10 0.50
12-Jul-2021 52.70 52.70 51.30 52.70 837 6.87 98,827 1.40 0
09-Jul-2021 50.20 50.20 48.10 50.20 681 7.85 111,966 2.10 0
08-Jul-2021 47.90 47.90 46.90 47.90 187 3.47 63,297 1 0
07-Jul-2021 45.60 45.60 43.10 45.60 990 17.70 305,792 2.50 0
06-Jul-2021 43.50 43.50 43.50 43.50 48 0.75 17,200 0 0
05-Jul-2021 41.40 41.40 41.40 41.40 40 0.80 19,433 0 0
02-Jul-2021 39.50 39.50 39.50 39.50 68 1.28 32,392 0 0
01-Jul-2021 37.60 37.60 37.60 37.60 56 0.78 20,678 0 0
Open ZERO Brokerage Demat Account