Cantabil Retail India Limited (NSE:CANTABIL)
India · Delayed Price · Currency is INR 224.17
-7.05 (-3.05%)
Oct 1, 2026, 3:30 PM IST
Cantabil Retail India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 231.22 | 232.70 | 224.00 | 224.66 | 224.66 | -2.84% | 90,583 |
| Sep 30, 2026 | 232.20 | 233.99 | 229.30 | 231.22 | 231.22 | -0.55% | 69,587 |
| Sep 29, 2026 | 231.00 | 234.43 | 228.21 | 232.50 | 232.50 | 0.79% | 92,666 |
| Sep 28, 2026 | 236.95 | 237.51 | 230.00 | 230.67 | 230.67 | -2.57% | 118,654 |
| Sep 25, 2026 | 239.20 | 239.94 | 235.21 | 236.75 | 236.75 | -0.74% | 96,663 |
| Sep 24, 2026 | 238.73 | 239.80 | 236.20 | 238.52 | 238.52 | -0.01% | 104,044 |
| Sep 23, 2026 | 239.90 | 241.00 | 235.81 | 238.55 | 238.55 | -0.13% | 169,647 |
| Sep 22, 2026 | 241.00 | 243.00 | 238.00 | 238.85 | 238.85 | -0.93% | 112,830 |
| Sep 21, 2026 | 243.20 | 243.33 | 238.60 | 241.08 | 241.08 | -0.64% | 115,259 |
| Sep 18, 2026 | 242.40 | 246.00 | 240.20 | 242.63 | 242.63 | -0.15% | 143,791 |
| Sep 17, 2026 | 239.44 | 245.00 | 238.03 | 243.00 | 243.00 | 1.69% | 147,281 |
| Sep 16, 2026 | 240.60 | 243.20 | 237.02 | 238.95 | 238.95 | -0.56% | 227,852 |
| Sep 15, 2026 | 238.60 | 245.79 | 238.00 | 240.30 | 240.30 | 0.04% | 198,186 |
| Sep 11, 2026 | 238.80 | 241.58 | 234.60 | 240.21 | 240.21 | 0.06% | 142,609 |
| Sep 10, 2026 | 239.00 | 241.17 | 237.20 | 240.06 | 240.06 | 0.53% | 53,432 |
| Sep 9, 2026 | 236.87 | 240.90 | 233.50 | 238.80 | 238.80 | 0.81% | 127,507 |
| Sep 8, 2026 | 238.60 | 239.28 | 235.35 | 236.87 | 236.87 | -0.82% | 59,495 |
| Sep 7, 2026 | 242.80 | 243.60 | 238.01 | 238.83 | 238.83 | -1.74% | 78,096 |
| Sep 4, 2026 | 238.70 | 245.00 | 238.00 | 243.05 | 243.05 | 2.23% | 94,452 |
| Sep 3, 2026 | 238.10 | 240.10 | 237.50 | 237.74 | 237.74 | 0.48% | 54,289 |
| Sep 2, 2026 | 241.40 | 241.58 | 235.21 | 236.60 | 236.60 | -2.20% | 96,859 |
| Sep 1, 2026 | 242.41 | 247.34 | 240.00 | 241.92 | 241.92 | -0.20% | 670,337 |
| Aug 31, 2026 | 246.60 | 246.60 | 239.50 | 242.41 | 242.41 | -0.48% | 63,499 |
| Aug 28, 2026 | 246.60 | 247.01 | 242.50 | 243.59 | 243.59 | -0.89% | 36,886 |
| Aug 27, 2026 | 247.00 | 254.40 | 243.62 | 246.52 | 245.77 | 0.01% | 78,071 |
| Aug 26, 2026 | 245.59 | 251.40 | 245.00 | 246.50 | 245.75 | 0.55% | 102,271 |
| Aug 25, 2026 | 243.60 | 246.60 | 242.81 | 245.14 | 244.39 | 0.70% | 52,496 |
| Aug 24, 2026 | 244.60 | 247.25 | 241.80 | 243.44 | 242.70 | -0.56% | 106,116 |
| Aug 21, 2026 | 249.29 | 250.28 | 241.00 | 244.81 | 244.07 | -1.01% | 365,085 |
| Aug 20, 2026 | 233.04 | 255.00 | 233.04 | 247.31 | 246.56 | 6.54% | 1,148,793 |
| Aug 19, 2026 | 229.45 | 234.87 | 228.11 | 232.12 | 231.41 | 1.55% | 1,152,604 |
| Aug 18, 2026 | 236.30 | 238.00 | 227.07 | 228.58 | 227.88 | -3.27% | 150,920 |
| Aug 17, 2026 | 237.35 | 241.55 | 233.67 | 236.30 | 235.58 | -0.62% | 135,150 |
| Aug 14, 2026 | 231.29 | 242.90 | 229.68 | 237.78 | 237.06 | 3.59% | 415,090 |
| Aug 13, 2026 | 229.62 | 230.00 | 226.62 | 229.55 | 228.85 | 0.40% | 42,598 |
| Aug 12, 2026 | 228.09 | 230.60 | 226.60 | 228.63 | 227.93 | 0.45% | 64,738 |
| Aug 11, 2026 | 233.21 | 233.61 | 225.17 | 227.60 | 226.91 | -2.41% | 70,554 |
| Aug 10, 2026 | 228.65 | 234.50 | 226.33 | 233.21 | 232.50 | 2.42% | 73,710 |
| Aug 7, 2026 | 228.00 | 235.01 | 225.13 | 227.69 | 227.00 | -0.18% | 209,361 |
| Aug 6, 2026 | 244.90 | 244.90 | 225.15 | 228.10 | 227.41 | -7.20% | 674,303 |
| Aug 5, 2026 | 249.30 | 253.50 | 241.20 | 245.81 | 245.06 | -0.83% | 557,596 |
| Aug 4, 2026 | 248.60 | 253.50 | 247.01 | 247.86 | 247.11 | 0.25% | 435,830 |
| Aug 3, 2026 | 245.55 | 252.47 | 244.60 | 247.24 | 246.49 | 0.69% | 189,873 |
| Jul 31, 2026 | 241.00 | 249.00 | 240.01 | 245.55 | 244.80 | 2.03% | 92,364 |
| Jul 30, 2026 | 239.50 | 242.47 | 235.00 | 240.66 | 239.93 | 1.07% | 59,527 |
| Jul 29, 2026 | 239.90 | 241.60 | 236.05 | 238.11 | 237.39 | -0.16% | 90,049 |
| Jul 28, 2026 | 239.60 | 242.18 | 237.50 | 238.48 | 237.75 | 0.03% | 49,028 |
| Jul 27, 2026 | 238.60 | 242.29 | 238.01 | 238.41 | 237.68 | -0.59% | 59,716 |
| Jul 24, 2026 | 237.30 | 244.80 | 233.28 | 239.83 | 239.10 | -0.55% | 138,860 |
| Jul 23, 2026 | 247.95 | 248.46 | 239.20 | 241.15 | 240.42 | -2.95% | 106,220 |