Cantabil Retail India Limited (BOM:533267)
India · Delayed Price · Currency is INR 239.10
-5.65 (-2.31%)
At close: Oct 17, 2025
Cantabil Retail India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 242.95 | 243.05 | 238.90 | 239.10 | 239.10 | -2.31% | 3,306 |
| Oct 16, 2025 | 246.05 | 246.15 | 241.90 | 244.75 | 244.75 | -0.04% | 840 |
| Oct 15, 2025 | 242.85 | 245.00 | 240.40 | 244.85 | 244.85 | 1.70% | 1,848 |
| Oct 14, 2025 | 242.10 | 242.10 | 238.10 | 240.75 | 240.75 | -0.35% | 2,633 |
| Oct 13, 2025 | 243.00 | 246.25 | 238.95 | 241.60 | 241.60 | -1.81% | 5,646 |
| Oct 10, 2025 | 251.00 | 251.00 | 242.30 | 246.05 | 246.05 | -0.63% | 7,148 |
| Oct 9, 2025 | 248.00 | 254.80 | 246.00 | 247.60 | 247.60 | -2.17% | 5,963 |
| Oct 8, 2025 | 255.75 | 256.90 | 250.00 | 253.10 | 253.10 | -0.59% | 2,199 |
| Oct 7, 2025 | 254.35 | 259.90 | 250.85 | 254.60 | 254.60 | 0.28% | 2,226 |
| Oct 6, 2025 | 257.35 | 258.90 | 253.85 | 253.90 | 253.90 | -0.78% | 2,247 |
| Oct 3, 2025 | 261.00 | 261.10 | 255.80 | 255.90 | 255.90 | -1.01% | 1,970 |
| Oct 1, 2025 | 252.90 | 261.00 | 251.40 | 258.50 | 258.50 | 3.40% | 1,881 |
| Sep 30, 2025 | 251.60 | 253.05 | 247.00 | 250.00 | 250.00 | -0.85% | 2,738 |
| Sep 29, 2025 | 254.40 | 254.75 | 250.80 | 252.15 | 252.15 | -0.59% | 5,683 |
| Sep 26, 2025 | 259.95 | 259.95 | 250.95 | 253.65 | 253.65 | -3.22% | 1,576 |
| Sep 25, 2025 | 270.45 | 270.45 | 261.90 | 262.10 | 262.10 | -2.29% | 676 |
| Sep 24, 2025 | 272.95 | 274.25 | 267.30 | 268.25 | 268.25 | -1.40% | 1,277 |
| Sep 23, 2025 | 273.25 | 274.10 | 268.50 | 272.05 | 272.05 | -0.35% | 3,557 |
| Sep 22, 2025 | 265.00 | 278.75 | 261.15 | 273.00 | 273.00 | 2.27% | 8,361 |
| Sep 19, 2025 | 260.00 | 270.00 | 258.15 | 266.95 | 266.95 | 1.42% | 8,575 |
| Sep 18, 2025 | 266.00 | 267.70 | 259.20 | 263.20 | 263.20 | -1.11% | 6,719 |
| Sep 17, 2025 | 254.30 | 268.00 | 253.85 | 266.15 | 266.15 | 5.11% | 20,558 |
| Sep 16, 2025 | 252.90 | 254.00 | 250.35 | 253.20 | 253.20 | 0.94% | 6,763 |
| Sep 15, 2025 | 253.50 | 256.75 | 248.50 | 250.85 | 250.85 | -0.95% | 8,360 |
| Sep 12, 2025 | 254.60 | 255.80 | 252.30 | 253.25 | 253.25 | -0.51% | 4,856 |
| Sep 11, 2025 | 253.85 | 255.45 | 252.60 | 254.55 | 254.55 | 0.53% | 2,148 |
| Sep 10, 2025 | 254.50 | 258.20 | 251.95 | 253.20 | 253.20 | -0.69% | 3,004 |
| Sep 9, 2025 | 255.00 | 257.95 | 252.80 | 254.95 | 254.95 | 0.18% | 2,314 |
| Sep 8, 2025 | 258.50 | 260.00 | 253.00 | 254.50 | 254.50 | -0.25% | 6,154 |
| Sep 5, 2025 | 257.10 | 262.40 | 251.10 | 255.15 | 255.15 | -0.76% | 10,534 |
| Sep 4, 2025 | 259.20 | 270.00 | 255.85 | 257.10 | 257.10 | 0.37% | 9,325 |
| Sep 3, 2025 | 258.80 | 260.85 | 255.25 | 256.15 | 256.15 | -1.25% | 8,643 |
| Sep 2, 2025 | 259.50 | 263.15 | 256.25 | 259.40 | 259.40 | -0.02% | 3,752 |
| Sep 1, 2025 | 245.20 | 260.95 | 245.20 | 259.45 | 259.45 | 2.85% | 12,604 |
| Aug 29, 2025 | 245.20 | 259.40 | 245.20 | 252.25 | 252.25 | -0.59% | 4,349 |
| Aug 28, 2025 | 253.00 | 259.60 | 252.95 | 253.75 | 253.25 | -1.91% | 5,309 |
| Aug 26, 2025 | 257.40 | 262.90 | 254.55 | 258.70 | 258.19 | -0.33% | 3,668 |
| Aug 25, 2025 | 257.85 | 262.80 | 254.95 | 259.55 | 259.04 | 0.80% | 8,008 |
| Aug 22, 2025 | 252.15 | 258.00 | 251.95 | 257.50 | 256.99 | 2.65% | 1,976 |
| Aug 21, 2025 | 252.40 | 253.20 | 250.50 | 250.85 | 250.36 | -0.67% | 1,347 |
| Aug 20, 2025 | 252.70 | 257.10 | 251.00 | 252.55 | 252.05 | -0.14% | 13,115 |
| Aug 19, 2025 | 242.65 | 255.25 | 242.65 | 252.90 | 252.40 | 2.08% | 4,976 |
| Aug 18, 2025 | 240.75 | 251.50 | 240.75 | 247.75 | 247.26 | 2.31% | 9,529 |
| Aug 14, 2025 | 245.40 | 247.05 | 240.30 | 242.15 | 241.67 | -0.76% | 2,899 |
| Aug 13, 2025 | 249.15 | 249.15 | 243.00 | 244.00 | 243.52 | -1.27% | 5,628 |
| Aug 12, 2025 | 249.60 | 251.40 | 246.20 | 247.15 | 246.66 | -1.08% | 4,670 |
| Aug 11, 2025 | 252.95 | 254.00 | 248.50 | 249.85 | 249.36 | -0.87% | 2,415 |
| Aug 8, 2025 | 253.90 | 256.05 | 250.35 | 252.05 | 251.55 | -0.22% | 8,524 |
| Aug 7, 2025 | 250.00 | 254.85 | 245.60 | 252.60 | 252.10 | 0.52% | 14,185 |
| Aug 6, 2025 | 266.10 | 266.10 | 247.35 | 251.30 | 250.81 | -5.70% | 31,298 |