Cantabil Retail India Limited (BOM:533267)
India · Delayed Price · Currency is INR 245.55
-0.40 (-0.16%)
At close: Apr 22, 2026
BOM:533267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |