Cantabil Retail India Limited (BOM:533267)
India · Delayed Price · Currency is INR 220.10
-1.45 (-0.65%)
At close: May 20, 2026
BOM:533267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 240.75 | 240.75 | 225.95 | 229.45 | 229.45 | -4.06% | 7,254 |
| Apr 2, 2026 | 234.95 | 244.30 | 225.60 | 239.15 | 239.15 | 3.51% | 16,428 |
| Apr 1, 2026 | 232.85 | 233.70 | 228.15 | 231.05 | 231.05 | 4.36% | 2,378 |
| Mar 30, 2026 | 224.00 | 225.40 | 219.35 | 221.40 | 221.40 | -2.55% | 6,689 |
| Mar 27, 2026 | 225.95 | 230.85 | 224.20 | 227.20 | 227.20 | -0.76% | 6,655 |
| Mar 25, 2026 | 228.15 | 235.15 | 228.00 | 228.95 | 228.95 | 0.11% | 4,742 |
| Mar 24, 2026 | 229.35 | 236.00 | 224.35 | 228.70 | 228.70 | 2.03% | 17,010 |
| Mar 23, 2026 | 235.35 | 235.35 | 220.90 | 224.15 | 224.15 | -5.50% | 10,672 |
| Mar 20, 2026 | 245.40 | 248.05 | 235.00 | 237.20 | 237.20 | -3.30% | 4,222 |
| Mar 19, 2026 | 245.95 | 247.25 | 243.00 | 245.30 | 245.30 | -2.33% | 1,700 |
| Mar 18, 2026 | 252.35 | 256.90 | 249.15 | 251.15 | 251.15 | 1.01% | 30,945 |
| Mar 17, 2026 | 251.00 | 252.80 | 247.40 | 248.65 | 248.65 | 0.44% | 2,547 |
| Mar 16, 2026 | 247.00 | 248.75 | 241.00 | 247.55 | 247.55 | -1.24% | 5,866 |
| Mar 13, 2026 | 253.35 | 254.95 | 245.85 | 250.65 | 250.65 | -2.43% | 4,937 |
| Mar 12, 2026 | 255.70 | 258.95 | 248.45 | 256.90 | 256.90 | 0.06% | 14,305 |
| Mar 11, 2026 | 249.05 | 264.00 | 248.80 | 256.75 | 256.75 | 3.59% | 5,614 |
| Mar 10, 2026 | 245.00 | 248.00 | 239.05 | 247.85 | 247.85 | 4.07% | 2,758 |
| 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 |