Cambridge Technology Enterprises Limited (BOM:532801)
India
· Delayed Price · Currency is INR 25.72
-1.16 (-4.32%)
At close: Mar 9, 2026
BOM:532801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.32 | 26.32 | 24.32 | 25.72 | 25.72 | -4.32% | 1,720 |
| Mar 6, 2026 | 27.50 | 27.59 | 26.40 | 26.88 | 26.88 | 1.90% | 6,721 |
| Mar 5, 2026 | 28.40 | 28.82 | 25.55 | 26.38 | 26.38 | -3.19% | 11,930 |
| Mar 4, 2026 | 26.30 | 28.26 | 26.00 | 27.25 | 27.25 | -0.80% | 5,421 |
| Mar 2, 2026 | 26.75 | 27.50 | 26.75 | 27.47 | 27.47 | -2.07% | 488 |
| Feb 27, 2026 | 28.40 | 29.39 | 26.43 | 28.05 | 28.05 | -0.32% | 7,614 |
| Feb 26, 2026 | 29.35 | 29.98 | 27.88 | 28.14 | 28.14 | -0.85% | 1,684 |
| Feb 25, 2026 | 30.75 | 32.10 | 28.14 | 28.38 | 28.38 | -6.64% | 4,554 |
| Feb 24, 2026 | 32.24 | 32.24 | 30.36 | 30.40 | 30.40 | -7.60% | 339 |
| Feb 23, 2026 | 33.00 | 33.02 | 31.91 | 32.90 | 32.90 | -0.84% | 1,799 |
| Feb 20, 2026 | 33.00 | 33.87 | 33.00 | 33.18 | 33.18 | -1.98% | 964 |
| Feb 19, 2026 | 34.80 | 35.10 | 33.85 | 33.85 | 33.85 | -0.99% | 1,338 |
| Feb 18, 2026 | 34.50 | 34.81 | 33.62 | 34.19 | 34.19 | 0.50% | 542 |
| Feb 17, 2026 | 34.50 | 35.35 | 33.40 | 34.02 | 34.02 | 0.77% | 5,221 |
| Feb 16, 2026 | 33.53 | 35.50 | 33.53 | 33.76 | 33.76 | -0.68% | 3,227 |
| Feb 13, 2026 | 34.50 | 34.50 | 33.87 | 33.99 | 33.99 | -4.36% | 402 |
| Feb 12, 2026 | 34.00 | 35.60 | 33.03 | 35.54 | 35.54 | 1.69% | 2,486 |
| Feb 11, 2026 | 36.00 | 36.00 | 34.95 | 34.95 | 34.95 | -1.30% | 1,502 |
| Feb 10, 2026 | 35.99 | 37.00 | 35.41 | 35.41 | 35.41 | 1.14% | 3,895 |
| Feb 9, 2026 | 37.70 | 37.70 | 35.01 | 35.01 | 35.01 | -4.21% | 2,723 |
| Feb 6, 2026 | 37.10 | 39.13 | 35.93 | 36.55 | 36.55 | 2.73% | 8,609 |
| Feb 5, 2026 | 36.10 | 36.10 | 35.58 | 35.58 | 35.58 | 1.37% | 393 |
| Feb 4, 2026 | 34.74 | 36.45 | 34.74 | 35.10 | 35.10 | 1.04% | 1,798 |
| Feb 3, 2026 | 36.97 | 36.97 | 34.01 | 34.74 | 34.74 | -1.33% | 5,204 |
| Feb 2, 2026 | 35.70 | 35.70 | 32.80 | 35.21 | 35.21 | 3.50% | 2,855 |
| Feb 1, 2026 | 34.39 | 36.00 | 32.95 | 34.02 | 34.02 | -1.87% | 3,444 |
| Jan 30, 2026 | 34.70 | 34.70 | 34.67 | 34.67 | 34.67 | 4.24% | 211 |
| Jan 29, 2026 | 32.50 | 33.79 | 32.20 | 33.26 | 33.26 | 0.91% | 1,431 |
| Jan 28, 2026 | 35.38 | 36.36 | 32.96 | 32.96 | 32.96 | -4.99% | 7,289 |
| Jan 27, 2026 | 35.40 | 35.72 | 34.69 | 34.69 | 34.69 | -4.30% | 168 |
| Jan 23, 2026 | 36.99 | 36.99 | 36.25 | 36.25 | 36.25 | 0.08% | 1,079 |
| Jan 21, 2026 | 39.35 | 39.35 | 35.78 | 36.22 | 36.22 | -3.36% | 19,535 |
| Jan 19, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 4.99% | 101 |
| Jan 16, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.00% | 930 |
| Jan 14, 2026 | 34.89 | 35.30 | 33.90 | 34.00 | 34.00 | -2.55% | 2,093 |
| Jan 13, 2026 | 36.30 | 36.30 | 34.85 | 34.89 | 34.89 | -2.92% | 858 |
| Jan 12, 2026 | 36.94 | 37.00 | 35.94 | 35.94 | 35.94 | -2.71% | 1,267 |
| Jan 9, 2026 | 37.48 | 37.48 | 36.15 | 36.94 | 36.94 | 0.22% | 312 |
| Jan 8, 2026 | 39.00 | 39.00 | 36.86 | 36.86 | 36.86 | -5.00% | 2,969 |
| Jan 7, 2026 | 38.80 | 39.00 | 38.50 | 38.80 | 38.80 | -0.28% | 623 |
| Jan 6, 2026 | 38.10 | 40.09 | 38.10 | 38.91 | 38.91 | -2.73% | 4,028 |
| Jan 5, 2026 | 40.00 | 40.36 | 39.20 | 40.00 | 40.00 | 0.13% | 3,975 |
| Jan 2, 2026 | 40.31 | 41.00 | 39.40 | 39.95 | 39.95 | -1.28% | 881 |
| Jan 1, 2026 | 40.45 | 40.50 | 38.85 | 40.47 | 40.47 | 2.51% | 612 |
| Dec 31, 2025 | 41.00 | 41.00 | 39.27 | 39.48 | 39.48 | 0.43% | 1,029 |
| Dec 30, 2025 | 40.36 | 40.36 | 39.25 | 39.31 | 39.31 | -0.43% | 672 |
| Dec 29, 2025 | 40.15 | 40.31 | 39.21 | 39.48 | 39.48 | -1.67% | 342 |
| Dec 26, 2025 | 39.80 | 40.26 | 39.80 | 40.15 | 40.15 | -0.17% | 339 |
| Dec 24, 2025 | 39.90 | 40.29 | 39.32 | 40.22 | 40.22 | 0.02% | 135 |
| Dec 23, 2025 | 40.12 | 40.50 | 40.12 | 40.21 | 40.21 | 0.22% | 206 |
| Dec 22, 2025 | 41.20 | 41.80 | 40.03 | 40.12 | 40.12 | -3.33% | 1,175 |
| Dec 19, 2025 | 41.00 | 41.90 | 40.50 | 41.50 | 41.50 | 1.82% | 946 |
| Dec 18, 2025 | 39.50 | 42.50 | 39.50 | 40.76 | 40.76 | 0.57% | 1,487 |
| Dec 17, 2025 | 41.50 | 41.50 | 39.40 | 40.53 | 40.53 | -0.93% | 1,120 |
| Dec 16, 2025 | 42.72 | 42.85 | 40.91 | 40.91 | 40.91 | -4.24% | 124 |
| Dec 15, 2025 | 44.30 | 44.80 | 42.70 | 42.72 | 42.72 | -0.42% | 1,957 |
| Dec 12, 2025 | 41.74 | 43.49 | 41.74 | 42.90 | 42.90 | 3.47% | 2,567 |
| Dec 11, 2025 | 39.85 | 41.46 | 38.41 | 41.46 | 41.46 | 4.99% | 4,121 |
| Dec 10, 2025 | 36.75 | 39.49 | 36.75 | 39.49 | 39.49 | 5.00% | 3,265 |
| Dec 9, 2025 | 37.77 | 39.45 | 37.22 | 37.61 | 37.61 | -2.54% | 2,759 |
| Dec 8, 2025 | 40.41 | 41.30 | 38.59 | 38.59 | 38.59 | -5.00% | 356 |
| Dec 5, 2025 | 40.55 | 41.52 | 40.51 | 40.62 | 40.62 | 2.19% | 405 |
| Dec 4, 2025 | 41.00 | 41.00 | 39.75 | 39.75 | 39.75 | -5.00% | 6,140 |
| Dec 3, 2025 | 44.02 | 44.94 | 41.50 | 41.84 | 41.84 | -4.21% | 945 |
| Dec 2, 2025 | 43.80 | 44.98 | 43.68 | 43.68 | 43.68 | -1.95% | 4,400 |
| Dec 1, 2025 | 43.90 | 45.41 | 43.90 | 44.55 | 44.55 | -0.42% | 1,131 |
| Nov 28, 2025 | 45.43 | 45.86 | 44.74 | 44.74 | 44.74 | -3.26% | 652 |
| Nov 27, 2025 | 46.60 | 46.63 | 45.30 | 46.25 | 46.25 | 4.14% | 11,596 |
| Nov 26, 2025 | 42.50 | 44.41 | 42.50 | 44.41 | 44.41 | 4.99% | 4,902 |
| Nov 25, 2025 | 41.00 | 42.30 | 40.40 | 42.30 | 42.30 | 4.99% | 2,206 |
| Nov 24, 2025 | 41.12 | 43.50 | 39.75 | 40.29 | 40.29 | -3.64% | 2,438 |
| Nov 21, 2025 | 43.80 | 43.80 | 41.33 | 41.81 | 41.81 | -3.66% | 2,600 |
| Nov 20, 2025 | 43.65 | 44.07 | 42.00 | 43.40 | 43.40 | -0.23% | 4,528 |
| Nov 19, 2025 | 45.50 | 45.70 | 43.23 | 43.50 | 43.50 | -4.40% | 6,912 |
| Nov 18, 2025 | 47.72 | 47.72 | 45.50 | 45.50 | 45.50 | -4.83% | 3,288 |
| Nov 17, 2025 | 49.57 | 49.57 | 47.81 | 47.81 | 47.81 | -4.99% | 2,272 |
| Nov 14, 2025 | 50.50 | 50.50 | 50.32 | 50.32 | 50.32 | -1.41% | 7 |
| Nov 13, 2025 | 50.00 | 51.63 | 50.00 | 51.04 | 51.04 | 2.65% | 1,471 |
| Nov 12, 2025 | 50.10 | 50.50 | 49.72 | 49.72 | 49.72 | 1.49% | 503 |
| Nov 11, 2025 | 51.23 | 51.23 | 48.75 | 48.99 | 48.99 | -3.70% | 1,375 |
| Nov 10, 2025 | 52.89 | 52.89 | 50.30 | 50.87 | 50.87 | -3.82% | 2,988 |
| Nov 7, 2025 | 52.69 | 52.89 | 51.63 | 52.89 | 52.89 | 0.40% | 353 |
| Nov 6, 2025 | 54.50 | 54.50 | 51.80 | 52.68 | 52.68 | -1.99% | 836 |
| Nov 4, 2025 | 55.00 | 55.00 | 53.65 | 53.75 | 53.75 | -0.54% | 279 |
| Nov 3, 2025 | 57.54 | 57.54 | 54.00 | 54.04 | 54.04 | -2.38% | 1,644 |
| Oct 31, 2025 | 58.37 | 58.37 | 55.25 | 55.36 | 55.36 | -4.80% | 1,944 |
| Oct 30, 2025 | 59.90 | 59.90 | 57.91 | 58.15 | 58.15 | 1.41% | 7,773 |
| Oct 29, 2025 | 56.00 | 58.20 | 55.50 | 57.34 | 57.34 | 3.15% | 10,291 |
| Oct 28, 2025 | 55.59 | 55.59 | 51.66 | 55.59 | 55.59 | 4.99% | 30,993 |
| Oct 27, 2025 | 52.90 | 52.95 | 52.90 | 52.95 | 52.95 | 5.00% | 4,001 |
| Oct 24, 2025 | 48.36 | 50.43 | 48.36 | 50.43 | 50.43 | 5.00% | 1,971 |
| Oct 23, 2025 | 48.11 | 49.05 | 47.98 | 48.03 | 48.03 | -3.71% | 14,152 |
| Oct 21, 2025 | 48.56 | 53.29 | 48.56 | 49.88 | 49.88 | -1.97% | 2,587 |
| Oct 20, 2025 | 52.70 | 52.70 | 50.88 | 50.88 | 50.88 | -4.99% | 2,907 |
| Oct 17, 2025 | 57.61 | 57.61 | 53.40 | 53.55 | 53.55 | -4.73% | 12,393 |
| Oct 16, 2025 | 57.49 | 57.65 | 52.17 | 56.21 | 56.21 | 2.37% | 90,445 |
| Oct 15, 2025 | 54.91 | 54.91 | 53.51 | 54.91 | 54.91 | 4.99% | 189,094 |
| Oct 14, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 9.99% | 13,983 |
| Oct 13, 2025 | 45.19 | 47.55 | 45.19 | 47.55 | 47.55 | 9.99% | 17,562 |
| Oct 10, 2025 | 39.30 | 43.23 | 39.30 | 43.23 | 43.23 | 10.00% | 36,744 |