Cantabil Retail India Limited (NSE:CANTABIL)
India · Delayed Price · Currency is INR 305.15
-5.85 (-1.88%)
At close: Feb 13, 2026
Cantabil Retail India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 309.90 | 309.90 | 300.65 | 305.15 | 305.15 | -1.88% | 198,147 |
| Feb 12, 2026 | 306.95 | 316.95 | 301.35 | 311.00 | 311.00 | 1.98% | 349,799 |
| Feb 11, 2026 | 302.95 | 306.50 | 294.60 | 304.95 | 304.95 | 0.89% | 155,149 |
| Feb 10, 2026 | 301.00 | 306.65 | 297.40 | 302.25 | 302.25 | 1.60% | 159,279 |
| Feb 9, 2026 | 295.90 | 303.80 | 281.05 | 297.50 | 297.50 | 2.04% | 491,001 |
| Feb 6, 2026 | 308.85 | 321.50 | 286.55 | 291.55 | 291.55 | -5.26% | 1,187,783 |
| Feb 5, 2026 | 308.90 | 313.00 | 302.30 | 307.75 | 307.75 | -0.23% | 173,223 |
| Feb 4, 2026 | 305.40 | 314.30 | 303.00 | 308.45 | 308.45 | 2.29% | 413,251 |
| Feb 3, 2026 | 306.00 | 306.00 | 293.55 | 301.55 | 301.55 | 3.61% | 421,431 |
| Feb 2, 2026 | 286.00 | 297.60 | 282.30 | 291.05 | 291.05 | 1.75% | 194,755 |
| Feb 1, 2026 | 293.35 | 300.70 | 283.00 | 286.05 | 286.05 | -2.49% | 130,672 |
| Jan 30, 2026 | 291.60 | 295.00 | 285.45 | 293.35 | 293.35 | 0.76% | 87,619 |
| Jan 29, 2026 | 291.00 | 304.00 | 288.40 | 291.15 | 291.15 | -0.15% | 114,271 |
| Jan 28, 2026 | 284.00 | 294.00 | 280.35 | 291.60 | 291.60 | 4.68% | 125,206 |
| Jan 27, 2026 | 277.00 | 284.00 | 269.85 | 278.55 | 278.55 | 0.45% | 93,540 |
| Jan 23, 2026 | 285.50 | 286.15 | 276.00 | 277.30 | 277.30 | -2.53% | 83,689 |
| 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 |