Cantabil Retail India Limited (NSE:CANTABIL)
India · Delayed Price · Currency is INR 252.55
-1.60 (-0.63%)
At close: Mar 6, 2026
Cantabil Retail India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 282.00 | 292.00 | 282.00 | 288.65 | 287.88 | 1.60% | 72,278 |
| Jan 12, 2026 | 280.70 | 287.40 | 280.70 | 284.10 | 283.34 | -0.91% | 202,432 |
| Jan 9, 2026 | 287.00 | 290.00 | 284.00 | 286.70 | 285.94 | -0.95% | 124,218 |
| Jan 8, 2026 | 302.00 | 302.20 | 286.10 | 289.45 | 288.68 | -4.16% | 252,896 |
| Jan 7, 2026 | 285.00 | 307.50 | 282.00 | 302.00 | 301.20 | 5.28% | 820,945 |
| Jan 6, 2026 | 286.45 | 290.00 | 285.00 | 286.85 | 286.09 | 0.19% | 185,376 |
| Jan 5, 2026 | 289.20 | 293.50 | 282.75 | 286.30 | 285.54 | -0.99% | 256,756 |
| Jan 2, 2026 | 289.30 | 292.00 | 283.00 | 289.15 | 288.38 | -0.09% | 464,575 |
| Jan 1, 2026 | 281.90 | 291.70 | 281.05 | 289.40 | 288.63 | 2.63% | 312,757 |
| Dec 31, 2025 | 264.70 | 292.00 | 262.42 | 281.98 | 281.23 | 7.70% | 1,752,479 |
| Dec 30, 2025 | 251.20 | 264.00 | 249.28 | 261.81 | 261.11 | 3.90% | 316,888 |
| Dec 29, 2025 | 253.00 | 254.01 | 250.00 | 251.98 | 251.31 | -0.98% | 157,567 |
| Dec 26, 2025 | 258.35 | 258.98 | 254.01 | 254.47 | 253.79 | -0.92% | 65,813 |
| Dec 24, 2025 | 258.80 | 266.05 | 256.00 | 256.83 | 256.15 | -0.93% | 369,518 |