Cantabil Retail India Limited (BOM:533267)
India · Delayed Price · Currency is INR 245.50
-1.30 (-0.53%)
At close: Aug 21, 2026
BOM:533267 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 249.85 | 249.85 | 240.95 | 245.50 | 245.50 | -0.53% | 9,790 |
| Aug 20, 2026 | 234.15 | 255.00 | 234.10 | 246.80 | 246.80 | 5.95% | 54,550 |
| Aug 19, 2026 | 230.30 | 235.45 | 228.05 | 232.95 | 232.95 | 1.64% | 18,092 |
| Aug 18, 2026 | 235.10 | 235.40 | 228.00 | 229.20 | 229.20 | -3.03% | 6,395 |
| Aug 17, 2026 | 241.15 | 242.10 | 234.00 | 236.35 | 236.35 | -0.42% | 3,589 |
| Aug 14, 2026 | 230.70 | 242.90 | 230.70 | 237.35 | 237.35 | 3.11% | 12,794 |
| Aug 13, 2026 | 228.00 | 230.80 | 226.95 | 230.20 | 230.20 | 0.20% | 1,730 |
| Aug 12, 2026 | 227.75 | 229.90 | 227.35 | 229.75 | 229.75 | 1.66% | 1,270 |
| Aug 11, 2026 | 232.35 | 232.35 | 225.75 | 226.00 | 226.00 | -3.00% | 3,034 |
| Aug 10, 2026 | 229.95 | 233.20 | 226.40 | 233.00 | 233.00 | 2.62% | 1,480 |
| Aug 7, 2026 | 227.15 | 234.15 | 225.55 | 227.05 | 227.05 | -0.53% | 7,224 |
| Aug 6, 2026 | 243.60 | 243.60 | 226.00 | 228.25 | 228.25 | -7.48% | 16,483 |
| Aug 5, 2026 | 249.85 | 252.85 | 242.35 | 246.70 | 246.70 | -0.62% | 22,491 |
| Aug 4, 2026 | 248.05 | 252.10 | 248.05 | 248.25 | 248.25 | 0.83% | 2,984 |
| Aug 3, 2026 | 249.90 | 251.50 | 245.05 | 246.20 | 246.20 | 0.47% | 2,356 |
| Jul 31, 2026 | 241.05 | 248.55 | 240.75 | 245.05 | 245.05 | 1.87% | 6,606 |
| Jul 30, 2026 | 237.10 | 244.60 | 235.50 | 240.55 | 240.55 | 1.18% | 4,510 |
| Jul 29, 2026 | 237.25 | 242.00 | 236.60 | 237.75 | 237.75 | -0.31% | 4,206 |
| Jul 28, 2026 | 238.00 | 240.25 | 237.10 | 238.50 | 238.50 | -0.19% | 2,638 |
| Jul 27, 2026 | 241.00 | 242.30 | 237.75 | 238.95 | 238.95 | -0.54% | 4,700 |
| Jul 24, 2026 | 240.10 | 242.25 | 235.20 | 240.25 | 240.25 | -0.46% | 4,672 |
| Jul 23, 2026 | 246.30 | 247.85 | 239.25 | 241.35 | 241.35 | -2.99% | 4,305 |
| Jul 22, 2026 | 249.55 | 250.75 | 247.90 | 248.80 | 248.80 | -0.94% | 3,118 |
| Jul 21, 2026 | 254.05 | 254.05 | 250.20 | 251.15 | 251.15 | -0.83% | 3,745 |
| Jul 20, 2026 | 255.00 | 257.00 | 250.05 | 253.25 | 253.25 | -0.33% | 9,485 |
| 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 |