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: 116.67 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 02-Jan-2025 Bumper: 53.51; Drift%: -8.19
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 34.11 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 19,631,015 Low52 Date: 28-Mar-2025 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: 43.2 / 37.0 Week: 59.93 / 51.55 Day: 50.54 / 49.07 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 49.07 50.54 49.07 49.46 49.82 0.79 97.10 11,943 39.03 5,108 5,108.00 0.03 6
2 11-Nov 50.01 52.00 48.51 49.07 49.82 -3.16 96.33 21,101 68.96 13,047 13,047.00 0.07 14
3 10-Nov 52.64 52.85 50.16 50.67 51.22 -4.03 99.47 28,622 93.54 16,883 16,883.00 0.09 18
4 07-Nov 51.60 52.85 51.31 52.80 52.44 1.29 103.65 7,079 23.13 4,020 4,020.00 0.02 4
5 06-Nov 53.87 54.25 51.33 52.13 52.89 -3.19 102.34 10,671 34.87 5,841 5,841.00 0.03 6
6 04-Nov 53.90 55.42 52.90 53.85 54.27 -0.09 105.71 13,908 45.45 7,038 7,038.00 0.04 8
7 03-Nov 57.80 57.80 53.51 53.90 55.54 -4.04 105.81 24,544 80.21 11,268 11,268.00 0.06 12
8 31-Oct 59.05 59.93 56.09 56.17 57.19 -4.88 110.27 27,583 90.14 19,016 19,016.00 0.11 21
9 30-Oct 57.86 59.80 57.58 59.05 58.92 2.55 115.92 53,272 174.09 30,029 30,029.00 0.18 32
10 29-Oct 55.49 58.30 55.39 57.58 57.32 3.58 113.04 123,003 401.97 59,745 59,745.00 0.34 65
11 28-Oct 55.59 55.59 51.55 55.59 54.92 4.99 109.13 147,880 483.27 92,832 92,832.00 0.51 100
12 27-Oct 52.95 52.95 52.95 52.95 52.95 5.00 103.95 8,929 29.18 8,928 8,928.00 0.05 10
13 24-Oct 47.61 50.43 47.61 50.43 49.57 5.00 99.00 16,477 53.85 13,988 13,988.00 0.07 15
14 23-Oct 49.79 49.79 47.55 48.03 48.44 -3.53 94.29 34,783 113.67 22,680 22,680.00 0.11 25
15 21-Oct 50.23 50.60 49.00 49.79 49.76 -2.30 97.74 20,036 65.48 15,898 15,898.00 0.08 17
16 20-Oct 52.26 52.70 50.96 50.96 51.30 -5.01 100.04 18,852 61.61 14,918 14,918.00 0.08 16
17 17-Oct 58.50 58.50 53.44 53.65 55.91 -4.64 105.32 55,979 182.94 34,943 34,943.00 0.20 38
18 16-Oct 57.18 57.18 51.76 56.26 55.57 3.31 110.44 296,732 969.71 142,297 142,297.00 0.79 154
19 15-Oct 54.46 54.46 53.95 54.46 54.45 4.99 106.91 143,268 468.20 83,308 83,308.00 0.45 90
20 14-Oct 51.80 51.87 51.80 51.87 51.87 9.99 101.83 26,918 87.97 26,918 26,918.00 0.14 29
21 13-Oct 43.80 47.16 43.80 47.16 46.24 9.98 92.58 58,361 190.72 31,990 31,990.00 0.15 35
22 10-Oct 39.99 42.88 39.99 42.88 42.34 9.98 84.18 54,559 178.30 37,179 37,179.00 0.16 40
23 09-Oct 39.51 40.28 38.71 38.99 39.27 -0.94 76.54 4,760 15.56 3,518 3,518.00 0.01 4
24 08-Oct 40.50 40.97 38.92 39.36 39.66 -0.83 77.27 10,148 33.16 6,465 6,465.00 0.03 7
25 07-Oct 40.71 40.99 38.33 39.69 40.04 -0.08 77.92 29,079 95.03 10,848 10,848.00 0.04 12
26 06-Oct 41.39 41.39 39.03 39.72 40.26 0.71 77.97 8,307 27.15 5,987 5,987.00 0.02 6
27 03-Oct 38.93 39.99 38.10 39.44 39.00 1.47 77.42 4,861 15.89 3,866 3,866.00 0.00 4
28 01-Oct 38.70 38.93 37.00 38.87 38.60 4.83 76.31 26,274 85.86 15,411 15,411.00 0.06 17
29 30-Sep 38.21 38.67 37.00 37.08 37.68 -2.96 72.79 13,670 44.67 9,600 9,600.00 0.04 10
30 29-Sep 39.00 39.99 38.01 38.21 39.11 -0.08 75.01 40,053 130.89 15,512 15,512.00 0.06 17
31 26-Sep 40.02 40.02 38.10 38.24 38.87 -4.42 75.07 31,492 102.92 14,906 14,906.00 0.06 16
32 25-Sep 41.50 42.24 39.70 40.01 41.38 -3.61 78.54 99,361 324.71 50,867 50,867.00 0.21 55
33 24-Sep 42.24 42.24 40.73 41.51 41.69 0.63 81.49 32,621 106.60 26,381 26,381.00 0.11 29
34 23-Sep 41.25 42.40 40.15 41.25 41.68 0.00 80.98 80,274 262.33 44,194 44,194.00 0.18 48
35 22-Sep 40.71 42.20 39.81 41.25 41.19 1.33 80.98 8,225 26.88 4,695 4,695.00 0.02 5
36 19-Sep 40.96 41.46 40.20 40.71 40.67 0.72 79.92 12,024 39.29 6,688 6,688.00 0.03 7
37 18-Sep 39.93 41.12 39.93 40.42 40.54 1.33 79.35 11,803 38.57 10,094 10,094.00 0.04 11
38 17-Sep 40.89 40.95 39.45 39.89 40.21 -1.29 78.31 22,994 75.14 13,328 13,328.00 0.05 14
39 16-Sep 42.03 42.34 39.65 40.41 40.75 -2.06 79.33 46,139 150.78 27,937 27,937.00 0.11 30
40 15-Sep 42.69 42.69 40.50 41.26 41.79 0.36 81.00 50,582 165.30 40,066 40,066.00 0.17 43
41 12-Sep 39.90 41.85 39.52 41.11 40.80 1.13 80.70 10,326 33.75 6,338 6,338.00 0.03 7
42 11-Sep 40.90 41.95 39.91 40.65 40.59 -1.22 79.80 16,713 54.62 9,386 9,386.00 0.04 10
43 10-Sep 41.90 42.00 40.55 41.15 41.38 -1.93 80.78 7,293 23.83 4,104 4,104.00 0.02 4
44 09-Sep 40.66 42.00 40.28 41.96 41.47 -0.07 82.37 6,919 22.61 6,494 6,494.00 0.03 7
45 08-Sep 41.40 41.99 40.51 41.99 41.17 1.43 82.43 861 2.81 0 0.00 0.00 1
46 05-Sep 43.20 43.20 40.36 41.40 41.15 -1.36 81.27 1,509 4.93 0 0.00 0.00 2
47 04-Sep 40.45 42.00 40.45 41.97 41.82 1.18 82.39 6,939 22.68 0 0.00 0.00 8
48 03-Sep 41.00 41.79 40.00 41.48 40.95 1.89 81.43 305 1.00 0 0.00 0.00 0
49 02-Sep 39.11 41.40 39.11 40.71 41.03 0.20 79.92 9,937 32.47 0 0.00 0.00 11
50 01-Sep 40.27 41.80 40.10 40.63 40.43 -0.37 79.76 4,917 16.07 0 0.00 0.00 5
51 29-Aug 40.75 42.80 40.16 40.78 40.61 -2.86 80.06 7,175 23.45 0 0.00 0.00 8
52 28-Aug 41.10 42.49 40.00 41.98 40.36 0.79 82.41 10,177 33.26 0 0.00 0.00 11
53 26-Aug 40.61 43.72 40.61 41.65 42.46 -0.02 81.76 15,576 50.90 0 0.00 0.00 17
54 25-Aug 41.60 44.91 41.00 41.66 43.23 -2.62 81.78 13,778 45.03 0 0.00 0.00 15
55 22-Aug 43.90 43.90 41.51 42.78 42.11 -0.51 83.98 5,903 19.29 0 0.00 0.00 6
56 21-Aug 40.10 43.40 40.10 43.00 42.52 2.31 84.00 8,354 27.30 0 0.00 0.00 9
57 20-Aug 41.00 43.50 41.00 42.03 42.26 0.24 82.51 6,135 20.05 0 0.00 0.00 7
58 19-Aug 42.25 42.99 40.72 41.93 42.49 1.16 82.31 1,439 4.70 0 0.00 0.00 2
59 18-Aug 41.13 43.00 41.13 41.45 42.01 -1.75 81.37 1,610 5.26 0 0.00 0.00 2
60 14-Aug 41.23 42.64 41.23 42.19 41.72 1.83 82.82 4,241 13.86 0 0.00 0.00 5
61 13-Aug 42.98 42.98 40.05 41.43 42.08 1.15 81.33 9,045 29.56 0 0.00 0.00 10
62 12-Aug 39.50 41.88 39.32 40.96 39.85 -0.92 80.41 10,943 35.76 0 0.00 0.00 12
63 11-Aug 42.00 42.21 39.50 41.34 40.30 0.88 81.15 6,193 20.24 0 0.00 0.00 7
64 08-Aug 41.50 41.69 40.00 40.98 40.44 0.71 80.45 1,290 4.22 0 0.00 0.00 1
65 07-Aug 42.84 42.84 40.12 40.69 40.79 -3.12 79.88 7,295 23.84 0 0.00 0.00 8
66 06-Aug 40.12 43.80 40.11 42.00 40.93 -0.17 82.00 1,779 5.81 0 0.00 0.00 2
67 05-Aug 43.48 43.75 41.60 42.07 42.13 -3.27 82.59 1,907 6.23 0 0.00 0.00 2

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