Stockint.com

Loading a wholistic market research tool


Research
Social

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: 147.6 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 15-Jul-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10 Low52 Price: 34.11 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 19,631,015 Low52 Date: 28-Mar-2025 SHP: 46.91 / 0.01 / 0.0 / 51.14
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 116.67 / 34.11 Month: 63.57 / 34.11 Week: 42.3 / 34.11 Day: 39.54 / 38.41 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 38.41 39.54 38.41 39.54 39.48 4.99 77.62 4,084 1.00 0 0.00 0.00 0.04
2 02-Apr 36.82 37.66 36.00 37.66 37.31 4.99 73.93 14,913 3.65 0 0.00 0.00 0.15
3 01-Apr 35.45 35.87 34.17 35.87 35.68 4.98 70.42 18,152 4.44 0 0.00 0.00 0.18
4 28-Mar 35.98 35.98 34.11 34.17 34.26 -4.85 67.08 84,992 20.81 0 0.00 0.00 0.85
5 27-Mar 37.76 38.50 35.88 35.91 36.58 -4.92 70.49 112,817 27.62 0 0.00 0.00 1.12
6 26-Mar 39.30 39.90 37.61 37.77 38.32 -4.60 74.15 53,974 13.21 0 0.00 0.00 0.54
7 25-Mar 41.50 42.30 39.25 39.59 40.90 -2.20 77.72 65,612 16.06 0 0.00 0.00 0.65
8 24-Mar 40.03 41.69 39.50 40.48 40.51 1.12 79.47 42,784 10.47 0 0.00 0.00 0.43
9 21-Mar 41.30 42.43 39.50 40.03 40.33 -3.08 78.58 56,845 13.92 0 0.00 0.00 0.57
10 20-Mar 43.48 44.00 41.30 41.30 42.49 -5.01 81.08 69,602 17.04 0 0.00 0.00 0.69
11 19-Mar 45.52 45.52 42.75 43.48 44.32 0.28 85.36 58,780 14.39 0 0.00 0.00 0.59
12 18-Mar 39.23 43.36 39.23 43.36 40.30 4.99 85.12 137,091 33.56 0 0.00 0.00 1.37
13 17-Mar 41.30 41.30 41.30 41.30 41.30 -5.01 81.08 17,991 4.40 0 0.00 0.00 0.18
14 13-Mar 43.48 43.48 43.48 43.48 43.48 -5.00 85.36 16,162 3.96 0 0.00 0.00 0.16
15 12-Mar 49.35 49.35 45.77 45.77 46.57 -5.00 89.85 74,752 18.30 42,591 42,591.00 0.20 0.42
16 11-Mar 50.72 50.97 48.18 48.18 48.69 -5.01 94.58 61,356 15.02 44,947 44,947.00 0.22 0.45
17 10-Mar 53.00 54.00 50.72 50.72 51.78 -5.00 99.57 130,116 31.85 87,228 87,228.00 0.45 0.87
18 07-Mar 57.80 57.80 53.39 53.39 55.23 -5.00 104.81 198,232 48.53 127,094 127,094.00 0.70 1.27
19 06-Mar 58.94 59.49 54.80 56.20 56.38 -1.39 110.33 184,247 45.10 102,411 102,411.00 0.58 1.02
20 05-Mar 57.30 61.25 56.45 56.99 58.79 -2.31 111.88 153,246 37.51 82,792 82,792.00 0.49 0.82
21 04-Mar 59.75 63.00 57.29 58.34 58.75 -3.27 114.53 110,138 26.96 63,743 63,743.00 0.37 0.63
22 03-Mar 63.57 63.57 60.31 60.31 60.58 -5.01 118.39 35,178 8.61 21,704 21,704.00 0.13 0.22
23 28-Feb 65.34 65.56 63.49 63.49 63.69 -5.01 124.64 21,011 5.14 11,063 11,063.00 0.07 0.11
24 27-Feb 70.50 72.03 66.84 66.84 69.11 -5.00 131.21 42,299 10.35 22,051 22,051.00 0.15 0.22
25 25-Feb 68.87 70.89 67.54 70.36 69.99 4.21 138.12 55,783 13.66 35,437 35,437.00 0.25 0.35
26 24-Feb 64.60 67.53 64.32 67.52 66.42 4.98 132.55 54,845 13.43 45,774 45,774.00 0.30 0.46
27 21-Feb 61.37 65.82 61.37 64.32 64.10 2.60 126.27 54,190 13.27 46,616 46,616.00 0.30 0.46
28 20-Feb 63.90 63.90 61.25 62.69 62.85 1.67 123.07 15,636 3.83 8,740 8,740.00 0.05 0.09
29 19-Feb 59.08 62.84 58.77 61.66 61.46 3.02 121.04 47,340 11.59 36,702 36,702.00 0.23 0.37
30 18-Feb 65.95 66.96 59.43 59.85 61.62 -9.37 117.49 103,623 25.37 76,102 76,102.00 0.47 0.76
31 17-Feb 69.65 69.65 63.62 66.04 64.65 -6.58 129.64 78,913 19.32 43,544 43,544.00 0.28 0.43
32 14-Feb 71.55 71.98 68.00 70.69 70.85 -1.72 138.77 21,867 5.35 16,721 16,721.00 0.12 0.17
33 13-Feb 73.95 75.20 71.52 71.93 72.98 -0.53 141.21 24,759 6.06 17,641 17,641.00 0.13 0.18
34 12-Feb 75.29 76.79 70.00 72.31 72.81 -4.43 141.95 37,611 9.21 16,704 16,704.00 0.12 0.17
35 11-Feb 77.67 78.99 75.00 75.66 76.79 -2.59 148.53 19,672 4.82 15,349 15,349.00 0.12 0.15
36 10-Feb 81.25 81.70 76.81 77.67 78.75 -3.64 152.47 16,237 3.97 9,772 9,772.00 0.08 0.10
37 07-Feb 82.25 82.39 79.91 80.60 80.86 -2.02 158.23 19,324 4.73 13,172 13,172.00 0.11 0.13
38 06-Feb 84.24 84.25 81.16 82.26 82.76 -1.92 161.48 14,704 3.60 9,531 9,531.00 0.08 0.09
39 05-Feb 82.74 84.90 81.71 83.87 83.15 1.07 164.65 14,297 3.50 8,005 8,005.00 0.07 0.08
40 04-Feb 84.35 84.35 80.67 82.98 82.20 3.06 162.90 13,144 3.22 6,919 6,919.00 0.06 0.07
41 03-Feb 84.83 85.55 79.86 80.52 81.53 -6.12 158.07 30,525 7.47 18,569 18,569.00 0.15 0.18
42 01-Feb 87.00 87.90 83.20 85.77 86.46 -0.24 168.38 7,597 1.86 4,981 4,981.00 0.04 0.05
43 31-Jan 86.40 88.45 82.86 85.98 85.78 2.16 168.79 13,080 3.20 4,153 4,153.00 0.04 0.04
44 30-Jan 83.65 89.29 82.01 84.16 85.23 1.89 165.21 29,490 7.22 13,550 13,550.00 0.12 0.13
45 29-Jan 82.19 83.99 81.37 82.60 82.58 2.30 162.15 23,703 5.80 13,567 13,567.00 0.11 0.14
46 28-Jan 82.62 82.62 74.65 80.74 79.03 -1.10 158.50 41,829 10.24 16,232 16,232.00 0.13 0.16
47 27-Jan 86.91 86.91 80.21 81.64 82.13 -6.06 160.27 54,845 13.43 29,044 29,044.00 0.24 0.29
48 24-Jan 90.84 90.84 86.30 86.91 88.16 -1.84 170.61 18,430 4.51 9,044 9,044.00 0.08 0.09
49 23-Jan 90.00 92.00 87.05 88.54 89.48 0.33 173.81 24,537 6.01 8,599 8,599.00 0.08 0.09
50 22-Jan 91.89 92.59 85.60 88.25 88.21 -3.33 173.24 41,171 10.08 22,950 22,950.00 0.20 0.23
51 21-Jan 95.81 96.24 90.90 91.19 92.35 -3.88 179.02 40,570 9.93 28,961 28,961.00 0.27 0.29
52 20-Jan 97.44 97.44 92.55 94.73 94.20 0.07 185.96 62,303 15.25 33,043 33,043.00 0.31 0.33
53 17-Jan 96.84 96.85 93.00 94.66 95.10 -1.53 185.83 13,658 3.34 8,686 8,686.00 0.08 0.09
54 16-Jan 98.84 98.97 95.06 96.11 96.78 0.71 188.67 9,578 2.34 4,491 4,491.00 0.04 0.04
55 15-Jan 98.60 98.60 95.20 95.43 96.25 0.99 187.34 11,194 2.74 6,326 6,326.00 0.06 0.06
56 14-Jan 92.00 96.20 92.00 94.49 94.73 3.45 185.49 33,276 8.15 18,204 18,204.00 0.17 0.18
57 13-Jan 103.00 103.00 90.95 91.23 94.39 -10.77 179.09 51,100 12.51 34,960 34,960.00 0.33 0.35
58 10-Jan 108.73 108.90 99.60 101.06 102.76 -4.39 198.39 18,736 4.59 11,162 11,162.00 0.11 0.11
59 09-Jan 107.78 109.38 103.42 105.50 107.06 -1.57 207.11 29,179 7.14 18,979 18,979.00 0.20 0.19
60 08-Jan 105.20 108.99 105.20 107.16 106.87 1.33 210.37 21,604 5.29 12,456 12,456.00 0.13 0.12
61 07-Jan 108.99 109.00 105.00 105.73 106.74 -1.46 207.56 37,134 9.09 21,391 21,391.00 0.23 0.21
62 06-Jan 115.95 115.95 105.10 107.27 109.29 -6.16 210.58 65,983 16.15 40,143 40,143.00 0.44 0.40
63 03-Jan 114.40 115.15 111.03 113.88 113.79 0.73 223.56 51,573 12.62 23,562 23,562.00 0.27 0.23
64 02-Jan 107.45 116.67 107.44 113.05 113.62 6.17 221.93 322,147 78.86 147,950 147,950.00 1.68 1.47
65 01-Jan 106.87 109.95 104.99 106.07 107.94 0.92 208.23 18,587 4.55 10,581 10,581.00 0.11 0.11
66 31-Dec 107.68 109.90 104.48 105.09 107.52 -2.46 206.30 48,299 11.82 29,139 29,139.00 0.31 0.29
67 30-Dec 105.37 113.90 103.91 107.68 110.66 3.55 211.39 161,479 39.53 74,334 74,334.00 0.82 0.74

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    FIDEL    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com