Cantabil Retail India Limited (BOM:533267)
India · Delayed Price · Currency is INR 228.70
+8.60 (3.91%)
At close: Jun 18, 2026
BOM:533267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 221.00 | 231.00 | 221.00 | 228.70 | 228.70 | 3.91% | 11,249 |
| Jun 17, 2026 | 220.00 | 220.95 | 218.50 | 220.10 | 220.10 | 0.18% | 2,161 |
| Jun 16, 2026 | 219.00 | 222.60 | 218.70 | 219.70 | 219.70 | 0.18% | 3,747 |
| Jun 15, 2026 | 221.95 | 226.00 | 217.45 | 219.30 | 219.30 | 1.04% | 13,665 |
| Jun 12, 2026 | 216.20 | 218.15 | 214.10 | 217.05 | 217.05 | 1.02% | 1,470 |
| Jun 11, 2026 | 216.60 | 217.30 | 213.80 | 214.85 | 214.85 | -2.30% | 1,074 |
| Jun 10, 2026 | 215.95 | 220.95 | 214.70 | 219.90 | 219.90 | 1.34% | 6,954 |
| Jun 9, 2026 | 215.50 | 217.75 | 213.00 | 217.00 | 217.00 | 1.33% | 4,211 |
| Jun 8, 2026 | 217.45 | 218.40 | 212.45 | 214.15 | 214.15 | -2.17% | 7,961 |
| Jun 5, 2026 | 219.15 | 222.05 | 217.45 | 218.90 | 218.90 | 0.25% | 7,231 |
| Jun 4, 2026 | 217.45 | 227.25 | 217.45 | 218.35 | 218.35 | 1.13% | 11,662 |
| Jun 3, 2026 | 214.60 | 216.65 | 212.40 | 215.90 | 215.90 | 0.05% | 3,714 |
| Jun 2, 2026 | 208.85 | 216.35 | 208.85 | 215.80 | 215.80 | 1.84% | 7,572 |
| Jun 1, 2026 | 215.00 | 218.00 | 210.00 | 211.90 | 211.90 | -0.14% | 7,429 |
| May 29, 2026 | 218.05 | 219.40 | 208.05 | 212.20 | 212.20 | -3.13% | 23,349 |
| May 27, 2026 | 219.55 | 219.55 | 217.80 | 219.05 | 219.05 | -0.57% | 6,629 |
| May 26, 2026 | 218.95 | 221.00 | 218.40 | 220.30 | 220.30 | 1.40% | 4,541 |
| May 25, 2026 | 219.45 | 220.45 | 216.00 | 217.25 | 217.25 | -0.71% | 6,257 |
| May 22, 2026 | 217.45 | 220.30 | 217.45 | 218.80 | 218.80 | 1.18% | 2,774 |
| May 21, 2026 | 219.80 | 221.40 | 216.00 | 216.25 | 216.25 | -1.75% | 8,902 |
| May 20, 2026 | 223.10 | 223.60 | 218.40 | 220.10 | 220.10 | -0.65% | 1,869 |
| May 19, 2026 | 225.25 | 231.00 | 220.90 | 221.55 | 221.55 | -2.49% | 4,747 |
| May 18, 2026 | 221.50 | 231.50 | 213.85 | 227.20 | 227.20 | 0.53% | 25,476 |
| May 15, 2026 | 222.55 | 227.30 | 222.55 | 226.00 | 226.00 | 1.60% | 1,845 |
| May 14, 2026 | 226.80 | 226.85 | 218.90 | 222.45 | 222.45 | -1.20% | 5,985 |
| May 13, 2026 | 216.15 | 226.45 | 216.15 | 225.15 | 225.15 | 2.78% | 3,060 |
| May 12, 2026 | 230.05 | 233.05 | 218.10 | 219.05 | 219.05 | -5.68% | 16,733 |
| May 11, 2026 | 240.95 | 241.00 | 230.00 | 232.25 | 232.25 | -3.61% | 3,819 |
| May 8, 2026 | 239.40 | 242.60 | 237.20 | 240.95 | 240.95 | 0.79% | 13,040 |
| May 7, 2026 | 246.75 | 246.75 | 238.00 | 239.05 | 239.05 | -1.08% | 4,881 |
| May 6, 2026 | 240.10 | 243.95 | 240.10 | 241.65 | 241.65 | 0.65% | 459 |
| May 5, 2026 | 242.95 | 243.60 | 238.85 | 240.10 | 240.10 | -0.87% | 1,121 |
| May 4, 2026 | 242.25 | 248.95 | 241.55 | 242.20 | 242.20 | 0.79% | 4,811 |
| Apr 30, 2026 | 248.90 | 248.90 | 238.60 | 240.30 | 240.30 | -2.42% | 18,392 |
| Apr 29, 2026 | 244.00 | 249.60 | 244.00 | 246.25 | 246.25 | -0.87% | 1,674 |
| Apr 28, 2026 | 249.85 | 251.80 | 246.05 | 248.40 | 248.40 | 0.53% | 17,283 |
| Apr 27, 2026 | 245.10 | 248.50 | 242.05 | 247.10 | 247.10 | 1.96% | 626 |
| Apr 24, 2026 | 243.25 | 244.90 | 240.15 | 242.35 | 242.35 | -1.08% | 4,324 |
| Apr 23, 2026 | 246.05 | 251.50 | 243.30 | 245.00 | 245.00 | -0.22% | 3,280 |
| Apr 22, 2026 | 249.55 | 249.55 | 243.75 | 245.55 | 245.55 | -0.16% | 6,049 |
| Apr 21, 2026 | 246.05 | 248.95 | 244.85 | 245.95 | 245.95 | -0.04% | 6,218 |
| Apr 20, 2026 | 248.40 | 252.35 | 242.75 | 246.05 | 246.05 | -0.40% | 5,488 |
| Apr 17, 2026 | 245.45 | 249.65 | 244.50 | 247.05 | 247.05 | -0.02% | 7,528 |
| Apr 16, 2026 | 246.00 | 256.30 | 241.95 | 247.10 | 247.10 | 2.15% | 37,816 |
| Apr 15, 2026 | 231.70 | 246.40 | 231.70 | 241.90 | 241.90 | 4.22% | 30,998 |
| Apr 13, 2026 | 227.00 | 233.90 | 220.30 | 232.10 | 232.10 | 0.30% | 6,336 |
| Apr 10, 2026 | 229.30 | 233.30 | 229.30 | 231.40 | 231.40 | 0.87% | 4,676 |
| Apr 9, 2026 | 230.00 | 234.05 | 225.65 | 229.40 | 229.40 | -0.80% | 5,704 |
| Apr 8, 2026 | 234.50 | 241.85 | 229.20 | 231.25 | 231.25 | 0.74% | 8,897 |
| Apr 7, 2026 | 239.60 | 239.60 | 228.00 | 229.55 | 229.55 | 0.04% | 1,494 |