Cambridge Technology Enterprises Limited (BOM:532801)
India
· Delayed Price · Currency is INR 32.48
+0.25 (0.78%)
At close: Apr 29, 2026
BOM:532801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.28 | 30.40 | 32.23 | 32.23 | 4.71% | 2,655 |
| Apr 27, 2026 | 30.08 | 31.34 | 30.08 | 30.78 | 30.78 | 2.33% | 1,003 |
| Apr 24, 2026 | 30.00 | 30.28 | 29.33 | 30.08 | 30.08 | -2.56% | 832 |
| Apr 23, 2026 | 30.68 | 30.87 | 30.68 | 30.87 | 30.87 | -0.42% | 510 |
| Apr 22, 2026 | 29.01 | 31.00 | 29.01 | 31.00 | 31.00 | 1.97% | 2,268 |
| Apr 21, 2026 | 31.56 | 31.56 | 30.10 | 30.40 | 30.40 | -3.95% | 2,213 |
| Apr 20, 2026 | 31.85 | 31.85 | 31.65 | 31.65 | 31.65 | 3.98% | 125 |
| Apr 17, 2026 | 31.59 | 32.43 | 29.45 | 30.44 | 30.44 | -1.58% | 4,072 |
| Apr 16, 2026 | 30.16 | 31.00 | 30.16 | 30.93 | 30.93 | 0.36% | 2,402 |
| Apr 15, 2026 | 30.81 | 30.82 | 30.81 | 30.82 | 30.82 | 4.97% | 1,025 |
| Apr 13, 2026 | 29.50 | 29.50 | 29.36 | 29.36 | 29.36 | -2.30% | 601 |
| Apr 10, 2026 | 28.90 | 30.30 | 28.90 | 30.05 | 30.05 | 3.98% | 3,906 |
| Apr 9, 2026 | 29.73 | 29.93 | 28.90 | 28.90 | 28.90 | -2.79% | 952 |
| Apr 8, 2026 | 31.38 | 31.38 | 29.00 | 29.73 | 29.73 | -0.54% | 1,990 |
| Apr 7, 2026 | 28.46 | 29.89 | 27.96 | 29.89 | 29.89 | 9.97% | 14,164 |
| Apr 6, 2026 | 24.18 | 27.28 | 24.18 | 27.18 | 27.18 | 9.60% | 5,552 |
| Apr 2, 2026 | 23.55 | 24.80 | 23.55 | 24.80 | 24.80 | 9.78% | 1,550 |
| Apr 1, 2026 | 22.64 | 22.97 | 22.25 | 22.59 | 22.59 | 5.17% | 6,704 |
| Mar 30, 2026 | 22.82 | 23.69 | 21.40 | 21.48 | 21.48 | -5.33% | 29,644 |
| Mar 27, 2026 | 22.15 | 23.95 | 22.00 | 22.69 | 22.69 | 2.44% | 36,402 |
| Mar 25, 2026 | 24.36 | 24.36 | 22.00 | 22.15 | 22.15 | -4.28% | 3,639 |
| Mar 24, 2026 | 21.66 | 23.40 | 21.18 | 23.14 | 23.14 | 6.98% | 16,932 |
| Mar 23, 2026 | 23.20 | 23.20 | 21.50 | 21.63 | 21.63 | -8.11% | 5,755 |
| Mar 20, 2026 | 24.51 | 25.00 | 23.50 | 23.54 | 23.54 | -3.88% | 4,846 |
| Mar 19, 2026 | 25.03 | 25.05 | 23.86 | 24.49 | 24.49 | -2.55% | 3,246 |
| Mar 18, 2026 | 24.45 | 25.20 | 24.31 | 25.13 | 25.13 | 2.45% | 986 |
| Mar 17, 2026 | 24.26 | 24.95 | 23.03 | 24.53 | 24.53 | 3.28% | 13,671 |
| Mar 16, 2026 | 24.08 | 24.40 | 23.30 | 23.75 | 23.75 | -1.04% | 3,718 |
| Mar 13, 2026 | 25.25 | 25.25 | 23.17 | 24.00 | 24.00 | -4.00% | 12,145 |
| Mar 12, 2026 | 26.85 | 26.86 | 24.12 | 25.00 | 25.00 | -6.72% | 71,499 |
| Mar 11, 2026 | 27.78 | 27.78 | 26.61 | 26.80 | 26.80 | 5.26% | 10,693 |
| Mar 10, 2026 | 25.85 | 26.14 | 24.52 | 25.46 | 25.46 | -1.01% | 6,179 |
| 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 |