Cantabil Retail India Limited (BOM:533267)
India · Delayed Price · Currency is INR 253.25
-0.85 (-0.33%)
At close: Jul 20, 2026
BOM:533267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 254.20 | 265.15 | 251.85 | 254.10 | 254.10 | -1.15% | 28,687 |
| Jul 16, 2026 | 258.80 | 258.80 | 252.60 | 257.05 | 257.05 | 0.35% | 2,705 |
| Jul 15, 2026 | 267.80 | 267.80 | 256.00 | 256.15 | 256.15 | -2.40% | 11,229 |
| Jul 14, 2026 | 254.20 | 267.00 | 251.60 | 262.45 | 262.45 | 2.22% | 23,063 |
| Jul 13, 2026 | 250.00 | 258.25 | 249.25 | 256.75 | 256.75 | 2.21% | 26,159 |
| Jul 10, 2026 | 254.00 | 260.25 | 250.00 | 251.20 | 251.20 | -0.73% | 4,845 |
| Jul 9, 2026 | 253.50 | 255.10 | 251.25 | 253.05 | 253.05 | 0.52% | 3,672 |
| Jul 8, 2026 | 262.85 | 263.80 | 249.05 | 251.75 | 251.75 | -4.26% | 9,007 |
| Jul 7, 2026 | 266.55 | 267.15 | 260.05 | 262.95 | 262.95 | -1.24% | 2,478 |
| Jul 6, 2026 | 264.00 | 274.00 | 261.15 | 266.25 | 266.25 | 0.97% | 28,152 |
| Jul 3, 2026 | 274.85 | 275.40 | 262.25 | 263.70 | 263.70 | -2.28% | 47,436 |
| Jul 2, 2026 | 244.00 | 277.70 | 243.05 | 269.85 | 269.85 | 11.51% | 528,232 |
| Jul 1, 2026 | 241.00 | 245.50 | 239.55 | 242.00 | 242.00 | 1.34% | 50,257 |
| Jun 30, 2026 | 242.05 | 242.05 | 235.90 | 238.80 | 238.80 | -0.35% | 12,581 |
| Jun 29, 2026 | 238.60 | 241.75 | 234.05 | 239.65 | 239.65 | 0.17% | 2,966 |
| Jun 25, 2026 | 237.50 | 240.00 | 234.00 | 239.25 | 239.25 | 1.87% | 4,776 |
| Jun 24, 2026 | 235.05 | 239.25 | 230.65 | 234.85 | 234.85 | -1.65% | 8,031 |
| Jun 23, 2026 | 235.35 | 244.65 | 235.35 | 238.80 | 238.80 | 1.51% | 7,699 |
| Jun 22, 2026 | 227.05 | 237.35 | 227.05 | 235.25 | 235.25 | 3.36% | 10,568 |
| Jun 19, 2026 | 231.30 | 234.00 | 225.00 | 227.60 | 227.60 | -0.48% | 20,985 |
| 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 |