Cantabil Retail India Limited (NSE:CANTABIL)
India · Delayed Price · Currency is INR 226.95
-1.65 (-0.72%)
At close: Mar 27, 2026
Cantabil Retail India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 229.00 | 231.10 | 224.70 | 226.95 | 226.95 | -0.72% | 345,484 |
| Mar 25, 2026 | 230.05 | 235.90 | 228.00 | 228.60 | 228.60 | 0.22% | 170,947 |
| Mar 24, 2026 | 228.20 | 234.05 | 224.70 | 228.10 | 228.10 | 2.08% | 271,977 |
| Mar 23, 2026 | 235.80 | 235.80 | 221.00 | 223.45 | 223.45 | -5.74% | 233,579 |
| Mar 20, 2026 | 247.00 | 248.00 | 235.15 | 237.05 | 237.05 | -2.77% | 134,259 |
| Mar 19, 2026 | 249.00 | 249.00 | 242.20 | 243.80 | 243.80 | -3.12% | 46,677 |
| Mar 18, 2026 | 245.75 | 258.25 | 245.75 | 251.65 | 251.65 | 1.37% | 140,900 |
| Mar 17, 2026 | 249.50 | 252.85 | 247.50 | 248.25 | 248.25 | 0.47% | 81,796 |
| Mar 16, 2026 | 248.25 | 251.30 | 240.15 | 247.10 | 247.10 | -1.67% | 111,234 |
| Mar 13, 2026 | 258.00 | 258.00 | 245.65 | 251.30 | 251.30 | -2.08% | 85,893 |
| Mar 12, 2026 | 255.05 | 258.80 | 248.15 | 256.65 | 256.65 | -0.27% | 75,769 |
| Mar 11, 2026 | 250.90 | 263.95 | 247.30 | 257.35 | 257.35 | 3.60% | 197,747 |
| Mar 10, 2026 | 240.05 | 250.50 | 239.00 | 248.40 | 248.40 | 4.44% | 171,488 |
| Mar 9, 2026 | 250.05 | 251.90 | 237.00 | 237.85 | 237.85 | -5.82% | 144,656 |
| Mar 6, 2026 | 254.00 | 259.80 | 251.70 | 252.55 | 252.55 | -0.63% | 642,173 |
| Mar 5, 2026 | 258.00 | 258.80 | 249.95 | 254.15 | 254.15 | -1.80% | 94,378 |
| Mar 4, 2026 | 253.30 | 261.90 | 249.55 | 258.80 | 258.80 | 0.43% | 117,456 |
| Mar 2, 2026 | 259.85 | 264.85 | 254.00 | 257.70 | 257.70 | -3.28% | 112,563 |
| Feb 27, 2026 | 271.00 | 271.00 | 260.10 | 266.45 | 266.45 | -0.69% | 91,309 |
| Feb 26, 2026 | 270.00 | 274.20 | 267.20 | 268.30 | 268.30 | -1.12% | 77,901 |
| Feb 25, 2026 | 275.35 | 277.40 | 270.05 | 271.35 | 271.35 | -1.54% | 41,242 |
| Feb 24, 2026 | 277.00 | 279.00 | 272.65 | 275.60 | 275.60 | -0.65% | 109,661 |
| Feb 23, 2026 | 283.00 | 289.70 | 275.10 | 277.40 | 277.40 | -2.12% | 200,514 |
| Feb 20, 2026 | 282.00 | 286.80 | 277.10 | 283.40 | 283.40 | 0.69% | 89,404 |
| Feb 19, 2026 | 294.90 | 294.90 | 279.45 | 281.45 | 280.70 | -4.24% | 121,244 |
| Feb 18, 2026 | 293.95 | 295.00 | 286.05 | 293.90 | 293.12 | 0.36% | 102,524 |
| Feb 17, 2026 | 300.10 | 301.45 | 291.00 | 292.85 | 292.07 | -2.64% | 84,791 |
| Feb 16, 2026 | 305.00 | 305.00 | 298.00 | 300.80 | 300.00 | -1.43% | 99,145 |
| Feb 13, 2026 | 309.90 | 309.90 | 300.65 | 305.15 | 304.34 | -1.88% | 198,147 |
| Feb 12, 2026 | 306.95 | 316.95 | 301.35 | 311.00 | 310.17 | 1.98% | 349,799 |
| Feb 11, 2026 | 302.95 | 306.50 | 294.60 | 304.95 | 304.14 | 0.89% | 155,149 |
| Feb 10, 2026 | 301.00 | 306.65 | 297.40 | 302.25 | 301.44 | 1.60% | 159,279 |
| Feb 9, 2026 | 295.90 | 303.80 | 281.05 | 297.50 | 296.71 | 2.04% | 491,001 |
| Feb 6, 2026 | 308.85 | 321.50 | 286.55 | 291.55 | 290.77 | -5.26% | 1,187,783 |
| Feb 5, 2026 | 308.90 | 313.00 | 302.30 | 307.75 | 306.93 | -0.23% | 173,223 |
| Feb 4, 2026 | 305.40 | 314.30 | 303.00 | 308.45 | 307.63 | 2.29% | 413,251 |
| Feb 3, 2026 | 306.00 | 306.00 | 293.55 | 301.55 | 300.75 | 3.61% | 421,431 |
| Feb 2, 2026 | 286.00 | 297.60 | 282.30 | 291.05 | 290.27 | 1.75% | 194,755 |
| Feb 1, 2026 | 293.35 | 300.70 | 283.00 | 286.05 | 285.29 | -2.49% | 130,672 |
| Jan 30, 2026 | 291.60 | 295.00 | 285.45 | 293.35 | 292.57 | 0.76% | 87,619 |
| Jan 29, 2026 | 291.00 | 304.00 | 288.40 | 291.15 | 290.37 | -0.15% | 114,271 |
| Jan 28, 2026 | 284.00 | 294.00 | 280.35 | 291.60 | 290.82 | 4.68% | 125,206 |
| Jan 27, 2026 | 277.00 | 284.00 | 269.85 | 278.55 | 277.81 | 0.45% | 93,540 |
| Jan 23, 2026 | 285.50 | 286.15 | 276.00 | 277.30 | 276.56 | -2.53% | 83,689 |
| Jan 22, 2026 | 275.95 | 286.75 | 275.35 | 284.50 | 283.74 | 3.45% | 93,809 |
| Jan 21, 2026 | 270.00 | 282.00 | 265.00 | 275.00 | 274.27 | 1.68% | 191,634 |
| Jan 20, 2026 | 280.00 | 284.75 | 267.50 | 270.45 | 269.73 | -4.33% | 306,521 |
| Jan 19, 2026 | 287.50 | 289.15 | 278.40 | 282.70 | 281.95 | -2.70% | 162,074 |
| Jan 16, 2026 | 294.85 | 298.30 | 289.10 | 290.55 | 289.78 | -1.46% | 175,195 |
| Jan 14, 2026 | 289.50 | 297.25 | 288.20 | 294.85 | 294.06 | 2.15% | 177,750 |