Cantabil Retail India Limited (NSE:CANTABIL)
India · Delayed Price · Currency is INR 254.00
-3.00 (-1.17%)
Sep 5, 2025, 3:30 PM IST
Cantabil Retail India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 265.00 | 270.00 | 260.00 | 266.05 | 265.53 | 1.74% | 170,926 |
| Aug 4, 2025 | 259.00 | 263.00 | 257.25 | 261.50 | 260.98 | 0.02% | 66,874 |
| Aug 1, 2025 | 267.70 | 267.70 | 259.00 | 261.45 | 260.93 | -1.75% | 86,166 |
| Jul 31, 2025 | 263.45 | 272.00 | 254.70 | 266.10 | 265.58 | -0.50% | 136,130 |
| Jul 30, 2025 | 265.00 | 269.90 | 262.80 | 267.45 | 266.92 | 1.04% | 69,282 |
| Jul 29, 2025 | 261.10 | 267.00 | 257.65 | 264.70 | 264.18 | 0.91% | 73,843 |
| Jul 28, 2025 | 268.80 | 269.50 | 261.00 | 262.30 | 261.78 | -2.42% | 81,385 |
| Jul 25, 2025 | 269.50 | 271.10 | 266.40 | 268.80 | 268.27 | -0.54% | 78,014 |
| Jul 24, 2025 | 274.65 | 275.90 | 266.90 | 270.25 | 269.72 | -1.60% | 136,182 |
| Jul 23, 2025 | 274.20 | 279.15 | 271.35 | 274.65 | 274.11 | 0.53% | 146,265 |
| Jul 22, 2025 | 278.00 | 278.00 | 272.00 | 273.20 | 272.66 | -1.43% | 92,749 |
| Jul 21, 2025 | 283.95 | 283.95 | 275.60 | 277.15 | 276.60 | -1.89% | 120,878 |
| Jul 18, 2025 | 288.25 | 289.40 | 280.50 | 282.50 | 281.94 | -1.67% | 171,293 |
| Jul 17, 2025 | 286.90 | 288.00 | 282.55 | 287.30 | 286.73 | 1.14% | 108,345 |
| Jul 16, 2025 | 282.00 | 287.50 | 281.05 | 284.05 | 283.49 | 1.00% | 225,045 |
| Jul 15, 2025 | 272.90 | 282.00 | 271.15 | 281.25 | 280.70 | 2.93% | 167,419 |
| Jul 14, 2025 | 279.75 | 279.85 | 268.00 | 273.25 | 272.71 | -1.60% | 199,533 |
| Jul 11, 2025 | 280.00 | 280.60 | 270.30 | 277.70 | 277.15 | -0.68% | 240,036 |
| Jul 10, 2025 | 279.90 | 282.40 | 276.00 | 279.60 | 279.05 | 0.98% | 233,946 |
| Jul 9, 2025 | 278.40 | 281.00 | 269.30 | 276.90 | 276.35 | -0.11% | 208,879 |
| Jul 8, 2025 | 275.00 | 281.75 | 274.05 | 277.20 | 276.65 | 0.97% | 320,311 |
| Jul 7, 2025 | 272.00 | 276.00 | 267.40 | 274.55 | 274.01 | 0.77% | 220,145 |
| Jul 4, 2025 | 272.00 | 278.15 | 270.00 | 272.45 | 271.91 | 1.06% | 331,274 |
| Jul 3, 2025 | 269.75 | 271.50 | 264.65 | 269.60 | 269.07 | 0.94% | 186,894 |
| Jul 2, 2025 | 271.10 | 271.60 | 263.40 | 267.10 | 266.57 | -1.18% | 152,756 |
| Jul 1, 2025 | 267.45 | 274.40 | 265.05 | 270.30 | 269.77 | 2.08% | 480,191 |
| Jun 30, 2025 | 267.45 | 268.34 | 262.37 | 264.78 | 264.26 | -0.45% | 96,222 |
| Jun 27, 2025 | 263.00 | 270.80 | 263.00 | 265.98 | 265.46 | 1.37% | 227,931 |
| Jun 26, 2025 | 261.80 | 265.13 | 260.20 | 262.39 | 261.87 | 0.51% | 131,157 |
| Jun 25, 2025 | 259.60 | 261.75 | 257.06 | 261.05 | 260.54 | 1.19% | 161,521 |