Cantabil Retail India Limited (BOM:533267)
India · Delayed Price · Currency is INR 228.95
-0.80 (-0.35%)
At close: Oct 7, 2026
BOM:533267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 233.30 | 233.30 | 227.50 | 228.95 | 228.95 | -0.35% | 1,195 |
| Oct 6, 2026 | 221.80 | 230.00 | 221.80 | 229.75 | 229.75 | 1.52% | 8,173 |
| Oct 5, 2026 | 221.75 | 228.45 | 220.50 | 226.30 | 226.30 | 0.69% | 4,379 |
| Oct 1, 2026 | 231.30 | 231.30 | 223.65 | 224.75 | 224.75 | -2.64% | 3,142 |
| Sep 30, 2026 | 228.30 | 233.60 | 228.30 | 230.85 | 230.85 | - | 2,139 |
| Sep 29, 2026 | 228.55 | 233.40 | 228.55 | 230.85 | 230.85 | 0.33% | 1,548 |
| Sep 28, 2026 | 238.00 | 238.00 | 229.60 | 230.10 | 230.10 | -3.03% | 10,268 |
| Sep 25, 2026 | 238.05 | 238.60 | 235.15 | 237.30 | 237.30 | -0.46% | 1,702 |
| Sep 24, 2026 | 239.50 | 239.50 | 236.00 | 238.40 | 238.40 | -0.04% | 3,045 |
| Sep 23, 2026 | 239.50 | 241.15 | 236.55 | 238.50 | 238.50 | 0.13% | 4,875 |
| Sep 22, 2026 | 241.50 | 242.05 | 237.55 | 238.20 | 238.20 | -1.06% | 2,197 |
| Sep 21, 2026 | 241.40 | 242.90 | 239.00 | 240.75 | 240.75 | -0.93% | 766 |
| Sep 18, 2026 | 241.60 | 245.25 | 241.55 | 243.00 | 243.00 | -0.12% | 2,420 |
| Sep 17, 2026 | 238.65 | 244.75 | 238.60 | 243.30 | 243.30 | 1.84% | 7,485 |
| Sep 16, 2026 | 239.30 | 243.45 | 237.65 | 238.90 | 238.90 | -0.29% | 3,294 |
| Sep 15, 2026 | 242.65 | 244.90 | 237.75 | 239.60 | 239.60 | 0.23% | 3,630 |
| Sep 11, 2026 | 235.00 | 241.10 | 235.00 | 239.05 | 239.05 | -0.40% | 6,910 |
| Sep 10, 2026 | 237.70 | 240.95 | 236.85 | 240.00 | 240.00 | 0.97% | 1,545 |
| Sep 9, 2026 | 235.40 | 240.30 | 233.85 | 237.70 | 237.70 | 0.17% | 7,539 |
| Sep 8, 2026 | 238.70 | 238.70 | 235.50 | 237.30 | 237.30 | -0.63% | 2,450 |
| Sep 7, 2026 | 246.85 | 246.90 | 237.65 | 238.80 | 238.80 | -1.32% | 3,236 |
| Sep 4, 2026 | 239.05 | 243.90 | 238.15 | 242.00 | 242.00 | 1.81% | 2,786 |
| Sep 3, 2026 | 235.85 | 241.10 | 235.85 | 237.70 | 237.70 | 0.46% | 16,021 |
| Sep 2, 2026 | 240.90 | 241.45 | 235.00 | 236.60 | 236.60 | -2.29% | 17,888 |
| Sep 1, 2026 | 242.80 | 245.80 | 240.00 | 242.15 | 242.15 | 0.06% | 331,361 |
| Aug 31, 2026 | 245.20 | 245.20 | 240.00 | 242.00 | 242.00 | -0.68% | 1,198 |
| Aug 28, 2026 | 244.95 | 245.60 | 243.25 | 243.65 | 243.65 | -0.69% | 1,076 |
| Aug 27, 2026 | 247.65 | 248.75 | 245.60 | 246.10 | 245.35 | -0.02% | 4,974 |
| Aug 26, 2026 | 244.80 | 251.50 | 244.80 | 246.15 | 245.40 | 0.76% | 3,851 |
| Aug 25, 2026 | 241.70 | 246.60 | 241.70 | 244.30 | 243.56 | 0.16% | 4,921 |
| Aug 24, 2026 | 246.50 | 247.45 | 242.65 | 243.90 | 243.16 | -0.65% | 6,933 |
| Aug 21, 2026 | 249.85 | 249.85 | 240.95 | 245.50 | 244.75 | -0.53% | 9,790 |
| Aug 20, 2026 | 234.15 | 255.00 | 234.10 | 246.80 | 246.05 | 5.95% | 54,550 |
| Aug 19, 2026 | 230.30 | 235.45 | 228.05 | 232.95 | 232.24 | 1.64% | 18,092 |
| Aug 18, 2026 | 235.10 | 235.40 | 228.00 | 229.20 | 228.50 | -3.03% | 6,395 |
| Aug 17, 2026 | 241.15 | 242.10 | 234.00 | 236.35 | 235.63 | -0.42% | 3,589 |
| Aug 14, 2026 | 230.70 | 242.90 | 230.70 | 237.35 | 236.63 | 3.11% | 12,794 |
| Aug 13, 2026 | 228.00 | 230.80 | 226.95 | 230.20 | 229.50 | 0.20% | 1,730 |
| Aug 12, 2026 | 227.75 | 229.90 | 227.35 | 229.75 | 229.05 | 1.66% | 1,270 |
| Aug 11, 2026 | 232.35 | 232.35 | 225.75 | 226.00 | 225.31 | -3.00% | 3,034 |
| Aug 10, 2026 | 229.95 | 233.20 | 226.40 | 233.00 | 232.29 | 2.62% | 1,480 |
| Aug 7, 2026 | 227.15 | 234.15 | 225.55 | 227.05 | 226.36 | -0.53% | 7,224 |
| Aug 6, 2026 | 243.60 | 243.60 | 226.00 | 228.25 | 227.55 | -7.48% | 16,483 |
| Aug 5, 2026 | 249.85 | 252.85 | 242.35 | 246.70 | 245.95 | -0.62% | 22,491 |
| Aug 4, 2026 | 248.05 | 252.10 | 248.05 | 248.25 | 247.49 | 0.83% | 2,984 |
| Aug 3, 2026 | 249.90 | 251.50 | 245.05 | 246.20 | 245.45 | 0.47% | 2,356 |
| Jul 31, 2026 | 241.05 | 248.55 | 240.75 | 245.05 | 244.30 | 1.87% | 6,606 |
| Jul 30, 2026 | 237.10 | 244.60 | 235.50 | 240.55 | 239.82 | 1.18% | 4,510 |
| Jul 29, 2026 | 237.25 | 242.00 | 236.60 | 237.75 | 237.03 | -0.31% | 4,206 |
| Jul 28, 2026 | 238.00 | 240.25 | 237.10 | 238.50 | 237.77 | -0.19% | 2,638 |