Cantabil Retail India Limited (NSE:CANTABIL)
India · Delayed Price · Currency is INR 277.30
-7.20 (-2.53%)
Jan 23, 2026, 3:29 PM IST
Cantabil Retail India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 275.95 | 286.75 | 275.35 | 284.50 | 284.50 | 3.45% | 93,809 |
| Jan 21, 2026 | 270.00 | 282.00 | 265.00 | 275.00 | 275.00 | 1.68% | 191,634 |
| Jan 20, 2026 | 280.00 | 284.75 | 267.50 | 270.45 | 270.45 | -4.33% | 306,521 |
| Jan 19, 2026 | 287.50 | 289.15 | 278.40 | 282.70 | 282.70 | -2.70% | 162,074 |
| Jan 16, 2026 | 294.85 | 298.30 | 289.10 | 290.55 | 290.55 | -1.46% | 175,195 |
| Jan 14, 2026 | 289.50 | 297.25 | 288.20 | 294.85 | 294.85 | 2.15% | 177,750 |
| Jan 13, 2026 | 282.00 | 292.00 | 282.00 | 288.65 | 288.65 | 1.60% | 72,278 |
| Jan 12, 2026 | 280.70 | 287.40 | 280.70 | 284.10 | 284.10 | -0.91% | 202,432 |
| Jan 9, 2026 | 287.00 | 290.00 | 284.00 | 286.70 | 286.70 | -0.95% | 124,218 |
| Jan 8, 2026 | 302.00 | 302.20 | 286.10 | 289.45 | 289.45 | -4.16% | 252,896 |
| Jan 7, 2026 | 285.00 | 307.50 | 282.00 | 302.00 | 302.00 | 5.28% | 820,945 |
| Jan 6, 2026 | 286.45 | 290.00 | 285.00 | 286.85 | 286.85 | 0.19% | 185,376 |
| Jan 5, 2026 | 289.20 | 293.50 | 282.75 | 286.30 | 286.30 | -0.99% | 256,756 |
| Jan 2, 2026 | 289.30 | 292.00 | 283.00 | 289.15 | 289.15 | -0.09% | 464,575 |
| Jan 1, 2026 | 281.90 | 291.70 | 281.05 | 289.40 | 289.40 | 2.63% | 312,757 |
| Dec 31, 2025 | 264.70 | 292.00 | 262.42 | 281.98 | 281.98 | 7.70% | 1,752,479 |
| Dec 30, 2025 | 251.20 | 264.00 | 249.28 | 261.81 | 261.81 | 3.90% | 316,888 |
| Dec 29, 2025 | 253.00 | 254.01 | 250.00 | 251.98 | 251.98 | -0.98% | 157,567 |
| Dec 26, 2025 | 258.35 | 258.98 | 254.01 | 254.47 | 254.47 | -0.92% | 65,813 |
| Dec 24, 2025 | 258.80 | 266.05 | 256.00 | 256.83 | 256.83 | -0.93% | 369,518 |
| Dec 23, 2025 | 261.40 | 263.05 | 255.48 | 259.23 | 259.23 | -0.83% | 682,130 |
| Dec 22, 2025 | 255.05 | 262.24 | 255.05 | 261.39 | 261.39 | 1.96% | 61,229 |
| Dec 19, 2025 | 256.25 | 260.50 | 253.01 | 256.37 | 256.37 | -0.20% | 581,781 |
| Dec 18, 2025 | 255.61 | 258.85 | 252.18 | 256.89 | 256.89 | 0.32% | 71,177 |
| Dec 17, 2025 | 261.82 | 263.12 | 255.10 | 256.08 | 256.08 | -2.19% | 52,660 |
| Dec 16, 2025 | 260.51 | 263.00 | 258.60 | 261.82 | 261.82 | 0.50% | 43,221 |
| Dec 15, 2025 | 259.70 | 263.58 | 259.35 | 260.51 | 260.51 | 0.34% | 41,010 |
| Dec 12, 2025 | 262.30 | 265.70 | 258.30 | 259.62 | 259.62 | -0.77% | 76,744 |
| Dec 11, 2025 | 258.49 | 265.70 | 257.02 | 261.63 | 261.63 | 0.64% | 140,491 |
| Dec 10, 2025 | 265.81 | 272.90 | 258.40 | 259.96 | 259.96 | -2.84% | 210,966 |
| Dec 9, 2025 | 268.36 | 272.90 | 260.23 | 267.56 | 267.56 | -0.30% | 663,170 |
| Dec 8, 2025 | 256.90 | 269.80 | 255.00 | 268.36 | 268.36 | 4.40% | 312,649 |
| Dec 5, 2025 | 252.85 | 269.00 | 251.00 | 257.05 | 257.05 | 1.15% | 1,485,616 |
| Dec 4, 2025 | 246.00 | 255.90 | 243.89 | 254.13 | 254.13 | 3.37% | 430,692 |
| Dec 3, 2025 | 248.00 | 249.88 | 244.60 | 245.85 | 245.85 | -1.15% | 84,534 |
| Dec 2, 2025 | 248.02 | 251.58 | 248.00 | 248.70 | 248.70 | -0.49% | 94,028 |
| Dec 1, 2025 | 247.20 | 252.10 | 247.20 | 249.93 | 249.93 | 0.37% | 103,240 |
| Nov 28, 2025 | 251.90 | 252.90 | 248.00 | 249.00 | 249.00 | -0.95% | 72,443 |
| Nov 27, 2025 | 249.00 | 253.00 | 248.90 | 251.40 | 251.40 | 1.11% | 133,978 |
| Nov 26, 2025 | 251.50 | 255.00 | 248.00 | 248.65 | 248.65 | -1.47% | 117,754 |
| Nov 25, 2025 | 248.00 | 254.00 | 248.00 | 252.35 | 252.35 | 1.33% | 99,744 |
| Nov 24, 2025 | 250.45 | 255.90 | 248.05 | 249.05 | 249.05 | -0.36% | 93,424 |
| Nov 21, 2025 | 249.05 | 252.10 | 248.15 | 249.95 | 249.95 | 0.30% | 113,035 |
| Nov 20, 2025 | 254.00 | 256.20 | 248.95 | 249.20 | 249.20 | -2.12% | 104,774 |
| Nov 19, 2025 | 256.20 | 257.25 | 253.00 | 254.60 | 254.60 | -0.74% | 77,953 |
| Nov 18, 2025 | 255.10 | 258.85 | 254.60 | 256.50 | 256.50 | 0.43% | 538,960 |
| Nov 17, 2025 | 259.40 | 261.65 | 253.15 | 255.40 | 255.40 | -1.26% | 764,070 |
| Nov 14, 2025 | 250.00 | 261.00 | 249.40 | 258.65 | 258.65 | 3.05% | 164,747 |
| Nov 13, 2025 | 249.05 | 253.95 | 248.75 | 251.00 | 251.00 | 0.78% | 600,452 |
| Nov 12, 2025 | 249.00 | 251.95 | 247.95 | 249.05 | 249.05 | 0.10% | 60,661 |