Cantabil Retail India Limited (NSE:CANTABIL)
India · Delayed Price · Currency is INR 241.70
+1.65 (0.69%)
Oct 20, 2025, 12:30 PM IST
Cantabil Retail India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 244.00 | 245.00 | 239.00 | 240.05 | 240.05 | -1.92% | 90,388 |
| Oct 16, 2025 | 242.20 | 247.35 | 242.20 | 244.75 | 244.75 | 0.31% | 80,519 |
| Oct 15, 2025 | 240.95 | 245.00 | 240.10 | 244.00 | 244.00 | 1.27% | 85,710 |
| Oct 14, 2025 | 242.25 | 242.50 | 238.00 | 240.95 | 240.95 | -0.08% | 139,412 |
| Oct 13, 2025 | 245.50 | 245.50 | 238.75 | 241.15 | 241.15 | -1.49% | 118,286 |
| Oct 10, 2025 | 249.50 | 249.70 | 242.55 | 244.80 | 244.80 | -0.89% | 125,317 |
| Oct 9, 2025 | 252.25 | 253.25 | 246.00 | 247.00 | 247.00 | -2.08% | 120,326 |
| Oct 8, 2025 | 256.55 | 257.15 | 250.00 | 252.25 | 252.25 | -1.27% | 127,819 |
| Oct 7, 2025 | 254.00 | 261.00 | 251.00 | 255.50 | 255.50 | 0.53% | 112,483 |
| Oct 6, 2025 | 257.00 | 259.30 | 253.65 | 254.15 | 254.15 | -0.74% | 108,629 |
| Oct 3, 2025 | 258.55 | 262.20 | 255.25 | 256.05 | 256.05 | -0.97% | 85,788 |
| Oct 1, 2025 | 253.00 | 261.80 | 251.20 | 258.55 | 258.55 | 3.23% | 101,653 |
| Sep 30, 2025 | 253.20 | 254.50 | 247.15 | 250.45 | 250.45 | -0.73% | 88,477 |
| Sep 29, 2025 | 255.10 | 255.25 | 251.00 | 252.30 | 252.30 | 0.02% | 69,859 |
| Sep 26, 2025 | 262.25 | 262.25 | 250.00 | 252.25 | 252.25 | -3.81% | 87,173 |
| Sep 25, 2025 | 270.50 | 270.50 | 260.75 | 262.25 | 262.25 | -2.69% | 80,748 |
| Sep 24, 2025 | 272.20 | 274.90 | 267.45 | 269.50 | 269.50 | -0.99% | 88,577 |
| Sep 23, 2025 | 270.60 | 275.55 | 268.35 | 272.20 | 272.20 | -0.42% | 93,609 |
| Sep 22, 2025 | 267.75 | 278.90 | 260.50 | 273.35 | 273.35 | 2.09% | 243,247 |
| Sep 19, 2025 | 262.80 | 270.50 | 258.60 | 267.75 | 267.75 | 1.88% | 111,427 |
| Sep 18, 2025 | 267.75 | 269.55 | 259.55 | 262.80 | 262.80 | -1.13% | 159,275 |
| Sep 17, 2025 | 253.95 | 268.00 | 253.20 | 265.80 | 265.80 | 5.10% | 692,004 |
| Sep 16, 2025 | 251.00 | 255.30 | 250.10 | 252.90 | 252.90 | 0.62% | 72,954 |
| Sep 15, 2025 | 254.00 | 254.55 | 250.15 | 251.35 | 251.35 | -0.65% | 66,227 |
| Sep 12, 2025 | 252.30 | 257.00 | 252.30 | 253.00 | 253.00 | -0.71% | 61,488 |
| Sep 11, 2025 | 254.25 | 255.95 | 252.20 | 254.80 | 254.80 | 0.59% | 55,651 |
| Sep 10, 2025 | 255.45 | 257.70 | 250.20 | 253.30 | 253.30 | -0.45% | 83,656 |
| Sep 9, 2025 | 255.00 | 258.00 | 253.00 | 254.45 | 254.45 | 0.18% | 81,954 |
| Sep 8, 2025 | 257.90 | 260.45 | 253.00 | 254.00 | 254.00 | -0.97% | 70,965 |
| Sep 5, 2025 | 258.00 | 264.15 | 251.00 | 256.50 | 256.50 | -0.19% | 88,154 |
| Sep 4, 2025 | 258.90 | 270.75 | 255.05 | 257.00 | 257.00 | -0.10% | 214,157 |
| Sep 3, 2025 | 259.65 | 261.70 | 255.00 | 257.25 | 257.25 | -0.58% | 101,347 |
| Sep 2, 2025 | 262.00 | 263.80 | 254.20 | 258.75 | 258.75 | -0.37% | 92,952 |
| Sep 1, 2025 | 251.70 | 261.00 | 251.70 | 259.70 | 259.70 | 3.18% | 130,151 |
| Aug 29, 2025 | 253.75 | 258.65 | 249.00 | 251.70 | 251.70 | -0.81% | 99,941 |
| Aug 28, 2025 | 258.45 | 259.75 | 252.05 | 253.75 | 253.25 | -1.82% | 64,503 |
| Aug 26, 2025 | 259.50 | 263.05 | 254.40 | 258.45 | 257.94 | -0.40% | 70,789 |
| Aug 25, 2025 | 259.00 | 263.50 | 255.00 | 259.50 | 258.99 | 0.82% | 86,036 |
| Aug 22, 2025 | 251.00 | 259.00 | 251.00 | 257.40 | 256.89 | 2.55% | 95,643 |
| Aug 21, 2025 | 254.00 | 254.00 | 250.00 | 251.00 | 250.51 | -0.91% | 58,304 |
| Aug 20, 2025 | 252.25 | 256.65 | 250.95 | 253.30 | 252.80 | - | 75,676 |
| Aug 19, 2025 | 246.50 | 255.75 | 246.25 | 253.30 | 252.80 | 2.22% | 97,185 |
| Aug 18, 2025 | 245.90 | 251.60 | 243.45 | 247.80 | 247.31 | 2.33% | 109,673 |
| Aug 14, 2025 | 243.65 | 246.85 | 240.05 | 242.15 | 241.67 | -0.62% | 67,260 |
| Aug 13, 2025 | 248.50 | 250.25 | 241.15 | 243.65 | 243.17 | -1.56% | 77,478 |
| Aug 12, 2025 | 249.80 | 251.95 | 246.00 | 247.50 | 247.01 | -0.92% | 80,125 |
| Aug 11, 2025 | 256.50 | 256.50 | 248.10 | 249.80 | 249.31 | -1.46% | 99,477 |
| Aug 8, 2025 | 254.70 | 256.00 | 250.05 | 253.50 | 253.00 | 0.06% | 122,445 |
| Aug 7, 2025 | 251.00 | 255.00 | 245.25 | 253.35 | 252.85 | 0.88% | 119,646 |
| Aug 6, 2025 | 268.50 | 269.00 | 247.50 | 251.15 | 250.66 | -5.60% | 569,423 |