Cantabil Retail India Limited (NSE:CANTABIL)
India · Delayed Price · Currency is INR 261.50
+0.05 (0.02%)
Aug 4, 2025, 3:29 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 267.70 | 267.70 | 259.00 | 261.45 | 261.45 | -1.75% | 86,166 |
| Jul 31, 2025 | 263.45 | 272.00 | 254.70 | 266.10 | 266.10 | -0.50% | 136,135 |
| Jul 30, 2025 | 265.00 | 269.90 | 262.80 | 267.45 | 267.45 | 1.04% | 69,282 |
| Jul 29, 2025 | 261.10 | 267.00 | 257.65 | 264.70 | 264.70 | 0.91% | 73,843 |
| Jul 28, 2025 | 268.80 | 269.50 | 261.00 | 262.30 | 262.30 | -2.42% | 81,385 |
| Jul 25, 2025 | 269.50 | 271.10 | 266.40 | 268.80 | 268.80 | -0.54% | 78,014 |
| Jul 24, 2025 | 274.65 | 275.90 | 266.90 | 270.25 | 270.25 | -1.60% | 136,182 |
| Jul 23, 2025 | 274.20 | 279.15 | 271.35 | 274.65 | 274.65 | 0.53% | 146,265 |
| Jul 22, 2025 | 278.00 | 278.00 | 272.00 | 273.20 | 273.20 | -1.43% | 92,749 |
| Jul 21, 2025 | 283.95 | 283.95 | 275.60 | 277.15 | 277.15 | -1.89% | 120,878 |
| Jul 18, 2025 | 288.25 | 289.40 | 280.50 | 282.50 | 282.50 | -1.67% | 171,293 |
| Jul 17, 2025 | 286.90 | 288.00 | 282.55 | 287.30 | 287.30 | 1.14% | 108,345 |
| Jul 16, 2025 | 282.00 | 287.50 | 281.05 | 284.05 | 284.05 | 1.00% | 225,045 |
| Jul 15, 2025 | 272.90 | 282.00 | 271.15 | 281.25 | 281.25 | 2.93% | 167,419 |
| Jul 14, 2025 | 279.75 | 279.85 | 268.00 | 273.25 | 273.25 | -1.60% | 199,533 |
| Jul 11, 2025 | 280.00 | 280.60 | 270.30 | 277.70 | 277.70 | -0.68% | 240,036 |
| Jul 10, 2025 | 279.90 | 282.40 | 276.00 | 279.60 | 279.60 | 0.98% | 233,946 |
| Jul 9, 2025 | 278.40 | 281.00 | 269.30 | 276.90 | 276.90 | -0.11% | 208,879 |
| Jul 8, 2025 | 275.00 | 281.75 | 274.05 | 277.20 | 277.20 | 0.97% | 320,311 |
| Jul 7, 2025 | 272.00 | 276.00 | 267.40 | 274.55 | 274.55 | 0.77% | 220,145 |
| Jul 4, 2025 | 272.00 | 278.15 | 270.00 | 272.45 | 272.45 | 1.06% | 331,274 |
| Jul 3, 2025 | 269.75 | 271.50 | 264.65 | 269.60 | 269.60 | 0.94% | 186,894 |
| Jul 2, 2025 | 271.10 | 271.60 | 263.40 | 267.10 | 267.10 | -1.18% | 152,756 |
| Jul 1, 2025 | 267.45 | 274.40 | 265.05 | 270.30 | 270.30 | 2.08% | 480,191 |
| Jun 30, 2025 | 267.45 | 268.34 | 262.37 | 264.78 | 264.78 | -0.45% | 96,222 |
| Jun 27, 2025 | 263.00 | 270.80 | 263.00 | 265.98 | 265.98 | 1.37% | 227,931 |
| Jun 26, 2025 | 261.80 | 265.13 | 260.20 | 262.39 | 262.39 | 0.51% | 131,160 |
| Jun 25, 2025 | 259.60 | 261.75 | 257.06 | 261.05 | 261.05 | 1.19% | 161,521 |
| Jun 24, 2025 | 257.79 | 262.69 | 255.61 | 257.97 | 257.97 | 1.52% | 204,373 |
| Jun 23, 2025 | 255.10 | 259.00 | 253.00 | 254.12 | 254.12 | -0.33% | 110,725 |
| Jun 20, 2025 | 248.77 | 256.45 | 246.70 | 254.97 | 254.97 | 2.49% | 251,681 |
| Jun 19, 2025 | 254.30 | 256.50 | 244.20 | 248.77 | 248.77 | -2.43% | 264,807 |
| Jun 18, 2025 | 253.80 | 258.99 | 252.30 | 254.97 | 254.97 | -0.96% | 127,309 |
| Jun 17, 2025 | 257.20 | 259.00 | 251.99 | 257.45 | 257.45 | 0.98% | 147,311 |
| Jun 16, 2025 | 250.70 | 259.00 | 246.24 | 254.95 | 254.95 | 2.26% | 148,895 |
| Jun 13, 2025 | 248.00 | 255.21 | 247.14 | 249.32 | 249.32 | -1.54% | 107,146 |
| Jun 12, 2025 | 254.45 | 260.00 | 252.98 | 253.21 | 253.21 | -0.23% | 228,866 |
| Jun 11, 2025 | 259.00 | 266.40 | 251.00 | 253.80 | 253.80 | -2.00% | 261,527 |
| Jun 10, 2025 | 265.85 | 267.80 | 258.00 | 258.98 | 258.98 | -2.00% | 193,726 |
| Jun 9, 2025 | 256.80 | 267.80 | 250.00 | 264.27 | 264.27 | 3.41% | 382,777 |
| Jun 6, 2025 | 248.70 | 257.00 | 246.08 | 255.55 | 255.55 | 3.20% | 229,271 |
| Jun 5, 2025 | 256.05 | 258.00 | 246.22 | 247.62 | 247.62 | -2.54% | 319,816 |
| Jun 4, 2025 | 236.45 | 255.80 | 235.34 | 254.07 | 254.07 | 7.98% | 926,272 |
| Jun 3, 2025 | 237.95 | 238.21 | 234.30 | 235.29 | 235.29 | -0.87% | 135,734 |
| Jun 2, 2025 | 236.00 | 241.00 | 235.03 | 237.35 | 237.35 | 0.67% | 131,190 |
| May 30, 2025 | 237.95 | 239.58 | 234.72 | 235.76 | 235.76 | -0.91% | 152,952 |
| May 29, 2025 | 241.48 | 242.69 | 235.85 | 237.93 | 237.93 | -1.47% | 116,569 |
| May 28, 2025 | 242.35 | 244.70 | 239.38 | 241.48 | 241.48 | -0.36% | 99,763 |
| May 27, 2025 | 238.00 | 243.95 | 233.00 | 242.35 | 242.35 | 2.45% | 203,452 |
| May 26, 2025 | 236.90 | 240.00 | 235.57 | 236.56 | 236.56 | 0.91% | 124,780 |