Cantabil Retail India Limited - CANTABIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	256.2	254.6	254.6	257.25	253	77,953
November 18, 2025	255.1	256.5	256.5	258.85	254.6	539,058
November 17, 2025	259.4	255.4	255.4	261.65	253.15	766,506
November 14, 2025	250	258.65	258.65	261	249.4	164,812
November 13, 2025	249.05	251	251	253.95	248.75	600,496
November 12, 2025	249	249.05	249.05	251.95	247.95	60,668
November 11, 2025	248.45	248.8	248.8	250.95	248	64,621
November 10, 2025	254.4	249.65	249.65	255	248	103,096
November 07, 2025	252.75	252.9	252.9	257.8	248.85	113,893
November 06, 2025	247.6	252.85	252.85	255.65	243.05	127,591
November 04, 2025	254.35	247.7	247.7	256.25	246.5	211,076
November 03, 2025	262.5	258.85	258.85	266	257.1	93,654
October 31, 2025	256.25	260.5	260.5	261.3	256.25	79,460
October 30, 2025	259.2	260.3	260.3	261.45	256.55	189,374
October 29, 2025	258	260.85	260.85	262.8	257.25	116,894
October 28, 2025	255.9	259	259	262.95	254.6	105,181
October 27, 2025	248	255.4	255.4	259	248	264,555
October 24, 2025	251.9	248.65	248.65	251.9	247	55,222
October 23, 2025	251	251.4	251.4	256.8	245.45	120,419
October 21, 2025	242.95	247.1	247.1	252	242.95	34,791
October 20, 2025	241.65	242.95	242.95	244	237.55	73,320
October 17, 2025	244	240.05	240.05	245	239	90,388
October 16, 2025	242.2	244.75	244.75	247.35	242.2	80,519
October 15, 2025	240.95	244	244	245	240.1	85,710
October 14, 2025	242.25	240.95	240.95	242.5	238	139,412
October 13, 2025	245.5	241.15	241.15	245.5	238.75	118,286
October 10, 2025	249.5	244.8	244.8	249.7	242.55	125,317
October 09, 2025	252.25	247	247	253.25	246	120,326
October 08, 2025	256.55	252.25	252.25	257.15	250	127,819
October 07, 2025	254	255.5	255.5	261	251	112,483
October 06, 2025	257	254.15	254.15	259.3	253.65	108,629
October 03, 2025	258.55	256.05	256.05	262.2	255.25	85,788
October 01, 2025	253	258.55	258.55	261.8	251.2	101,653
September 30, 2025	253.2	250.45	250.45	254.5	247.15	88,477
September 29, 2025	255.1	252.3	252.3	255.25	251	69,859
September 26, 2025	262.25	252.25	252.25	262.25	250	87,173
September 25, 2025	270.5	262.25	262.25	270.5	260.75	80,748
September 24, 2025	272.2	269.5	269.5	274.9	267.45	88,577
September 23, 2025	270.6	272.2	272.2	275.55	268.35	93,609
September 22, 2025	267.75	273.35	273.35	278.9	260.5	243,247
September 19, 2025	262.8	267.75	267.75	270.5	258.6	111,427
September 18, 2025	267.75	262.8	262.8	269.55	259.55	159,275
September 17, 2025	253.95	265.8	265.8	268	253.2	692,004
September 16, 2025	251	252.9	252.9	255.3	250.1	72,954
September 15, 2025	254	251.35	251.35	254.55	250.15	66,227
September 12, 2025	252.3	253	253	257	252.3	61,488
September 11, 2025	254.25	254.8	254.8	255.95	252.2	55,651
September 10, 2025	255.45	253.3	253.3	257.7	250.2	83,556
September 09, 2025	255	254.45	254.45	258	253	81,954
September 08, 2025	257.9	254	254	260.45	253	70,965
September 05, 2025	258	256.5	256.5	264.15	251	88,154
September 04, 2025	258.9	257	257	270.75	255.05	214,157
September 03, 2025	259.65	257.25	257.25	261.7	255	101,347
September 02, 2025	262	258.75	258.75	263.8	254.2	92,952
September 01, 2025	251.7	259.7	259.7	261	251.7	130,151
August 29, 2025	253.75	251.7	251.7	258.65	249	99,941
August 28, 2025	258.45	253.75	253.25	259.75	252.05	64,503
August 26, 2025	259.5	258.45	257.94	263.05	254.4	70,789
August 25, 2025	259	259.5	258.99	263.5	255	86,036
August 22, 2025	251	257.4	257.4	259	251	95,642

Cantabil Retail India Limited (CANTABIL.NS) NSE