Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CTE, Cambridge Technology Enterprises Limited, INE627H01017, Listing: 07-Feb-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 10 High52 Price: 59.93 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 31-Oct-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 20.51 Barrier: 23.8; Drift%: 20.03
Basic Industry: Computers - Software & Consulting Total Equity: 19,631,015 Low52 Date: 24-Mar-2026 SHP: 50.91 / 0.0 / 0.0 / 47.15
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 116.67 / 34.11 Month: 46.53 / 37.01 Week: 33.48 / 26.21 Day: 29.76 / 27.34 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 27.77 29.76 27.34 29.76 28.79 9.98 58.42 47,716 13.61 26,448 14.71 0.08 29
2 06-Apr 24.80 27.15 24.80 27.06 26.81 9.60 53.12 53,233 15.18 30,562 17.00 0.08 33
3 02-Apr 23.79 24.86 22.65 24.69 23.98 9.25 48.47 53,891 15.37 29,091 16.18 0.07 31
4 01-Apr 22.05 23.80 22.05 22.60 22.61 3.06 44.37 39,198 11.18 21,008 11.68 0.05 23
5 30-Mar 23.39 23.60 21.16 21.93 22.36 -3.26 43.05 77,799 22.18 47,148 26.22 0.11 51
6 27-Mar 23.00 24.09 21.50 22.67 22.81 0.44 44.50 146,837 41.87 97,349 54.14 0.22 105
7 25-Mar 23.39 24.93 22.11 22.57 23.15 -2.25 44.31 70,092 19.99 46,457 25.84 0.11 50
8 24-Mar 22.02 23.55 20.51 23.09 22.50 7.80 45.33 76,957 21.94 50,966 28.35 0.11 55
9 23-Mar 23.47 23.96 21.20 21.42 22.08 -8.73 42.05 45,480 12.97 25,357 14.10 0.06 27
10 20-Mar 24.00 25.45 23.05 23.47 24.43 -3.69 46.07 22,421 6.39 15,162 8.43 0.04 16
11 19-Mar 24.99 26.77 24.10 24.37 24.97 -2.99 47.84 24,638 7.03 14,602 8.12 0.04 16
12 18-Mar 25.70 25.70 24.03 25.12 24.67 2.87 49.31 27,692 7.90 18,353 10.21 0.05 20
13 17-Mar 24.36 25.45 22.88 24.42 24.05 4.00 47.94 68,519 19.54 45,188 25.13 0.11 49
14 16-Mar 23.73 26.00 23.25 23.48 24.65 -1.05 46.09 65,901 18.79 44,578 24.79 0.11 48
15 13-Mar 25.40 25.44 23.11 23.73 24.37 -4.28 46.58 73,476 20.95 51,294 28.53 0.13 55
16 12-Mar 27.93 27.93 24.33 24.79 24.61 -8.29 48.67 236,694 67.49 147,118 81.82 0.36 159
17 11-Mar 27.19 28.00 26.61 27.03 27.19 5.71 53.06 60,356 17.21 39,660 22.06 0.11 43
18 10-Mar 25.93 27.07 24.51 25.57 25.57 -0.85 50.20 81,948 23.37 65,068 36.19 0.17 70
19 09-Mar 26.97 27.10 25.63 25.79 26.17 -4.38 50.63 44,760 12.76 40,917 22.76 0.11 44
20 06-Mar 27.40 27.75 26.13 26.97 27.22 3.06 52.94 32,647 9.31 24,334 13.53 0.07 26
21 05-Mar 28.98 29.00 25.79 26.17 27.51 -4.24 51.37 43,027 12.27 27,197 15.13 0.07 29
22 04-Mar 28.33 28.48 26.00 27.33 27.12 -0.04 53.65 27,964 7.97 15,987 8.89 0.04 17
23 02-Mar 26.57 28.60 26.16 27.34 27.32 -3.49 53.67 26,729 7.62 14,188 7.89 0.04 15
24 27-Feb 28.00 29.97 26.21 28.33 27.48 1.87 55.61 47,853 13.64 33,280 18.51 0.09 36
25 26-Feb 28.39 29.78 27.45 27.81 28.29 -2.01 54.59 34,959 9.97 26,687 14.84 0.08 29
26 25-Feb 30.79 32.59 28.30 28.38 29.42 -7.71 55.71 35,885 10.23 26,190 14.57 0.08 28
27 24-Feb 32.32 32.54 30.01 30.75 31.48 -4.86 60.37 21,009 5.99 12,371 6.88 0.04 13
28 23-Feb 32.10 33.48 31.51 32.32 32.39 -2.12 63.45 23,384 6.67 18,081 10.06 0.06 20
29 20-Feb 33.00 34.51 32.80 33.02 33.49 -3.02 64.82 18,784 5.36 14,481 8.05 0.05 16
30 19-Feb 33.89 34.80 33.70 34.05 34.36 0.47 66.84 20,029 5.71 13,863 7.71 0.05 15
31 18-Feb 33.40 35.19 33.00 33.89 34.13 0.74 66.53 22,102 6.30 7,588 4.22 0.03 8
32 17-Feb 33.40 35.60 33.23 33.64 34.70 0.72 66.04 74,885 21.35 37,889 21.07 0.13 41
33 16-Feb 35.86 35.86 33.05 33.40 33.87 -3.38 65.57 12,910 3.68 8,429 4.69 0.03 9
34 13-Feb 36.29 36.29 33.30 34.57 34.39 -2.12 67.86 14,541 4.15 5,386 3.00 0.02 6
35 12-Feb 36.30 36.30 32.74 35.32 34.16 2.23 69.34 40,487 11.54 18,324 10.19 0.06 20
36 11-Feb 36.70 36.70 34.50 34.55 35.39 -3.00 67.83 42,289 12.06 19,319 10.74 0.07 21
37 10-Feb 36.80 37.60 35.26 35.62 36.19 -1.44 69.93 86,368 24.63 56,425 31.38 0.20 61
38 09-Feb 36.66 37.94 35.11 36.14 36.13 -1.39 70.95 26,832 7.65 14,831 8.25 0.05 16
39 06-Feb 36.13 39.39 35.26 36.65 37.98 2.15 71.95 78,172 22.29 30,548 16.99 0.12 33
40 05-Feb 36.00 36.00 35.12 35.88 35.84 0.96 70.44 3,530 1.01 2,679 1.49 0.01 3
41 04-Feb 34.89 36.50 34.32 35.54 35.67 1.89 69.77 18,604 5.30 12,060 6.71 0.04 13
42 03-Feb 35.99 36.00 34.02 34.88 35.23 0.26 68.47 30,852 8.80 24,980 13.89 0.09 27
43 02-Feb 33.95 34.80 32.00 34.79 33.93 4.95 68.30 14,782 4.21 5,670 3.15 0.02 6
44 01-Feb 34.39 36.05 32.72 33.15 33.98 -3.61 65.08 18,511 5.28 13,128 7.30 0.04 14
45 30-Jan 34.00 34.70 33.50 34.39 34.21 2.02 67.51 3,506 1.00 1,797 1.00 0.01 2
46 29-Jan 33.88 33.88 31.76 33.71 33.06 3.76 66.18 18,149 5.18 12,603 7.01 0.04 14
47 28-Jan 35.10 35.55 32.20 32.49 33.28 -4.13 63.78 34,444 9.82 24,317 13.52 0.08 26
48 27-Jan 35.00 36.27 33.89 33.89 34.32 -4.99 66.53 18,906 5.39 14,829 8.25 0.05 16
49 23-Jan 37.00 37.00 35.02 35.67 35.82 -2.83 70.02 8,827 2.52 7,764 4.32 0.03 8
50 22-Jan 37.10 39.95 36.50 36.71 37.28 -4.45 72.07 14,047 4.01 10,649 5.92 0.04 12
51 21-Jan 39.38 41.18 38.42 38.42 39.43 -5.00 75.42 31,744 9.05 20,801 11.57 0.08 22
52 20-Jan 40.44 40.44 40.44 40.44 40.44 4.98 79.39 24,020 6.85 24,014 13.36 0.10 26
53 19-Jan 38.51 38.52 38.40 38.52 38.50 4.99 75.62 9,403 2.68 7,703 4.28 0.03 8
54 16-Jan 34.26 36.69 34.26 36.69 36.42 4.98 72.03 10,437 2.98 9,003 5.01 0.03 10
55 14-Jan 34.47 35.67 33.53 34.95 34.57 1.39 68.61 10,269 2.93 8,632 4.80 0.03 9
56 13-Jan 36.74 36.98 34.20 34.47 35.35 -3.96 67.67 22,692 6.47 18,358 10.21 0.06 20
57 12-Jan 36.86 37.31 35.25 35.89 36.54 -1.75 70.46 12,952 3.69 8,996 5.00 0.03 10
58 09-Jan 37.30 37.44 36.15 36.53 36.63 -1.67 71.71 7,651 2.18 4,019 2.24 0.01 4
59 08-Jan 38.25 39.50 36.98 37.15 38.00 -4.55 72.93 22,676 6.47 17,452 9.71 0.00 19
60 07-Jan 38.80 39.45 38.23 38.92 38.86 0.31 76.40 4,613 1.32 2,601 1.45 0.01 3
61 06-Jan 39.20 41.42 38.50 38.80 39.27 -3.36 76.17 25,129 7.17 14,171 7.88 0.06 15
62 05-Jan 39.90 41.50 39.00 40.15 39.99 0.63 78.82 11,364 3.24 7,052 3.92 0.03 8
63 02-Jan 40.49 41.66 39.21 39.90 40.06 0.05 78.33 5,638 1.61 4,600 2.56 0.02 5
64 01-Jan 40.44 40.49 38.70 39.88 39.93 1.01 78.29 9,358 2.67 5,382 2.99 0.02 6
65 31-Dec 40.20 40.99 39.15 39.48 39.88 0.61 77.50 20,517 5.85 5,246 2.92 0.02 6
66 30-Dec 40.99 40.99 38.11 39.24 39.79 -2.10 77.03 17,829 5.08 5,546 3.08 0.02 6
67 29-Dec 39.50 40.99 38.61 40.08 39.82 0.38 78.68 37,754 10.77 6,222 3.46 0.02 7

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD    YUDIZ    MICROPRO    HEXT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com