Cantabil Retail India Limited (BOM:533267)
India · Delayed Price · Currency is INR 247.85
+9.70 (4.07%)
At close: Mar 10, 2026
Cantabil Retail India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 242.00 | 242.50 | 238.00 | 238.15 | 238.15 | -5.27% | 2,518 |
| Mar 6, 2026 | 253.50 | 258.20 | 251.40 | 251.40 | 251.40 | -0.69% | 2,057 |
| Mar 5, 2026 | 274.75 | 274.75 | 250.05 | 253.15 | 253.15 | -1.88% | 10,626 |
| Mar 4, 2026 | 254.00 | 260.90 | 249.90 | 258.00 | 258.00 | 0.31% | 5,146 |
| Mar 2, 2026 | 260.00 | 264.60 | 254.15 | 257.20 | 257.20 | -2.87% | 5,318 |
| Feb 27, 2026 | 268.40 | 269.75 | 261.05 | 264.80 | 264.80 | -1.32% | 3,033 |
| Feb 26, 2026 | 270.95 | 272.90 | 266.75 | 268.35 | 268.35 | -1.03% | 1,019 |
| Feb 25, 2026 | 276.85 | 278.25 | 270.40 | 271.15 | 271.15 | -1.22% | 1,681 |
| Feb 24, 2026 | 275.75 | 278.75 | 272.15 | 274.50 | 274.50 | -1.06% | 1,174 |
| Feb 23, 2026 | 286.15 | 286.15 | 276.65 | 277.45 | 277.45 | -3.04% | 4,441 |
| Feb 20, 2026 | 280.35 | 286.85 | 277.15 | 286.15 | 286.15 | 1.33% | 8,312 |
| Feb 19, 2026 | 293.95 | 293.95 | 280.00 | 282.40 | 281.65 | -3.93% | 3,015 |
| Feb 18, 2026 | 293.40 | 295.95 | 286.50 | 293.95 | 293.17 | 0.02% | 6,282 |
| Feb 17, 2026 | 298.50 | 301.15 | 290.30 | 293.90 | 293.12 | -1.52% | 3,805 |
| Feb 16, 2026 | 303.75 | 303.75 | 297.15 | 298.45 | 297.66 | -2.07% | 4,808 |
| Feb 13, 2026 | 310.90 | 310.90 | 300.95 | 304.75 | 303.94 | -1.99% | 1,441 |
| Feb 12, 2026 | 304.60 | 317.15 | 301.60 | 310.95 | 310.12 | 2.20% | 10,220 |
| Feb 11, 2026 | 301.70 | 304.70 | 293.95 | 304.25 | 303.44 | 0.88% | 4,229 |
| Feb 10, 2026 | 299.85 | 306.75 | 298.45 | 301.60 | 300.80 | 1.14% | 5,848 |
| Feb 9, 2026 | 291.80 | 301.50 | 281.45 | 298.20 | 297.41 | 2.21% | 20,528 |
| Feb 6, 2026 | 308.85 | 321.50 | 286.90 | 291.75 | 290.98 | -4.50% | 33,174 |
| Feb 5, 2026 | 310.95 | 310.95 | 303.85 | 305.50 | 304.69 | -1.24% | 8,229 |
| Feb 4, 2026 | 302.00 | 314.45 | 302.00 | 309.35 | 308.53 | 2.47% | 20,732 |
| Feb 3, 2026 | 292.20 | 304.00 | 292.20 | 301.90 | 301.10 | 3.34% | 6,283 |
| Feb 2, 2026 | 283.10 | 295.60 | 282.55 | 292.15 | 291.37 | 1.97% | 1,686 |
| Feb 1, 2026 | 292.05 | 300.00 | 282.80 | 286.50 | 285.74 | -1.87% | 4,510 |
| Jan 30, 2026 | 291.60 | 295.15 | 285.70 | 291.95 | 291.17 | 0.15% | 3,674 |
| Jan 29, 2026 | 290.50 | 294.05 | 289.40 | 291.50 | 290.73 | -0.32% | 2,466 |
| Jan 28, 2026 | 279.30 | 293.95 | 279.30 | 292.45 | 291.67 | 4.73% | 7,579 |
| Jan 27, 2026 | 275.00 | 282.00 | 270.15 | 279.25 | 278.51 | 1.18% | 3,325 |
| Jan 23, 2026 | 282.10 | 284.85 | 275.60 | 276.00 | 275.27 | -2.51% | 2,202 |
| Jan 22, 2026 | 272.50 | 284.80 | 272.50 | 283.10 | 282.35 | 3.93% | 6,082 |
| Jan 21, 2026 | 268.60 | 279.00 | 265.30 | 272.40 | 271.68 | 0.09% | 5,051 |
| Jan 20, 2026 | 280.00 | 282.30 | 267.35 | 272.15 | 271.43 | -3.34% | 16,152 |
| Jan 19, 2026 | 288.00 | 288.95 | 279.15 | 281.55 | 280.80 | -2.96% | 3,594 |
| Jan 16, 2026 | 294.40 | 297.45 | 288.80 | 290.15 | 289.38 | -1.41% | 4,967 |
| Jan 14, 2026 | 288.70 | 297.30 | 288.70 | 294.30 | 293.52 | 1.98% | 3,299 |
| Jan 13, 2026 | 283.40 | 288.60 | 283.40 | 288.60 | 287.83 | 1.85% | 1,256 |
| Jan 12, 2026 | 282.00 | 286.50 | 280.80 | 283.35 | 282.60 | -1.03% | 4,563 |
| Jan 9, 2026 | 288.80 | 289.20 | 283.85 | 286.30 | 285.54 | -2.00% | 2,947 |
| Jan 8, 2026 | 292.20 | 302.20 | 286.75 | 292.15 | 291.37 | -3.05% | 6,060 |
| Jan 7, 2026 | 287.00 | 307.65 | 283.80 | 301.35 | 300.55 | 4.98% | 26,858 |
| Jan 6, 2026 | 287.75 | 289.35 | 285.65 | 287.05 | 286.29 | -0.24% | 895 |
| Jan 5, 2026 | 288.40 | 293.00 | 283.30 | 287.75 | 286.99 | -0.21% | 6,540 |
| Jan 2, 2026 | 290.50 | 291.45 | 283.00 | 288.35 | 287.58 | -0.19% | 8,981 |
| Jan 1, 2026 | 283.00 | 291.45 | 281.15 | 288.90 | 288.13 | 2.08% | 33,198 |
| Dec 31, 2025 | 262.05 | 291.15 | 262.05 | 283.00 | 282.25 | 8.02% | 54,281 |
| Dec 30, 2025 | 250.05 | 263.50 | 249.65 | 262.00 | 261.30 | 4.05% | 4,745 |
| Dec 29, 2025 | 252.00 | 252.00 | 249.60 | 251.80 | 251.13 | -1.22% | 2,946 |
| Dec 26, 2025 | 257.70 | 258.70 | 253.65 | 254.90 | 254.22 | -0.80% | 5,285 |