Cambridge Technology Enterprises Share Price History

Cambridge Tech.

CMP as on 21-Sep-21 15:57

₹ 55.60
-2.75 -4.71%

Open

₹ 58.00

Turnover (lac)

₹ 33

Prev. Close

₹ 58.35

Day's Vol (shares)

₹ 59,511

Day's Range (₹)

₹ 55.45
₹ 58.30

CMP as on21-Sep-21 15:29

₹ 55.45
-2.9 -4.97%

Open

₹ 59.50

Turnover (lac)

Prev. Close

₹ 58.35

Day's Vol (shares)

₹ 13,494

Day's Range

₹ 55.45
₹ 59.50

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 ()
21-Sep-2021 58 58.30 55.50 55.60 487 3.32 27,210 2.85 -2.40
20-Sep-2021 60.50 64 58.20 58.40 967 3.95 40,632 5.80 -2.20
17-Sep-2021 66.30 66.30 60 61.30 2,151 16.10 112,406 6.30 -5
16-Sep-2021 62.50 63.10 61.10 63.10 146 1.81 28,284 2.05 0.65
15-Sep-2021 59.80 60.10 59.40 60.10 120 1.25 16,245 0.75 0.35
14-Sep-2021 54.70 57.30 54.70 57.30 297 1.78 27,449 2.60 2.60
13-Sep-2021 54.60 55 52.70 54.60 695 2.34 26,420 2.30 -0.10
09-Sep-2021 50.60 53 49.90 52.60 628 4.24 52,107 3.15 2
08-Sep-2021 50.50 50.80 48.50 50.50 317 1.08 13,796 2.30 0
07-Sep-2021 52.40 52.40 49 49.20 344 1.56 19,048 3.35 -3.20
06-Sep-2021 52.60 53.60 50.60 51.10 525 1.55 17,806 3 -1.50
03-Sep-2021 53.60 54.10 51.30 52 971 4.77 53,421 2.80 -1.60
02-Sep-2021 50.10 51.60 48.50 51.60 298 1.56 20,850 3.05 1.45
01-Sep-2021 49.90 50.50 48.90 49.10 460 1.23 14,905 1.60 -0.80
31-Aug-2021 48.70 51.30 48.50 48.80 508 1.93 26,917 2.80 0.10
30-Aug-2021 51 52.20 49.10 50.30 599 2.05 20,748 3.10 -0.70
27-Aug-2021 55.40 55.90 50.60 50.80 2,474 11.10 116,634 5.30 -4.60
26-Aug-2021 52.50 53.30 51.10 53.30 383 2.38 32,044 2.20 0.75
25-Aug-2021 49 50.80 46.30 50.80 1,440 6.87 73,610 4.45 1.80
24-Aug-2021 48.60 52.90 48.20 48.40 371 3.81 63,741 4.70 -0.20
23-Aug-2021 51.30 52.50 50.70 50.70 192 2.10 24,873 1.80 -0.60
Open ZERO Brokerage Demat Account