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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	254	251	251	254	250	58,313
August 20, 2025	252.25	253.3	253.3	256.65	250.95	75,682
August 19, 2025	246.5	253.3	253.3	255.75	246.25	97,187
August 18, 2025	245.9	247.8	247.8	251.6	243.45	109,682
August 14, 2025	243.65	242.15	242.15	246.85	240.05	67,432
August 13, 2025	248.5	243.65	243.65	250.25	241.15	77,537
August 12, 2025	249.8	247.5	247.5	251.95	246	80,610
August 11, 2025	256.5	249.8	249.8	256.5	248.1	99,486
August 08, 2025	254.7	253.5	253.5	256	250.05	122,457
August 07, 2025	251	253.35	253.35	255	245.25	119,963
August 06, 2025	268.5	251.15	251.15	269	247.5	569,642
August 05, 2025	265	266.05	266.05	270	260	170,321
August 04, 2025	259	261.5	261.5	263	257.25	66,874
August 01, 2025	267.7	261.45	261.45	267.7	259	86,166
July 31, 2025	263.45	266.1	266.1	272	254.7	136,135
July 30, 2025	265	265.8	265.8	269.9	262.8	69,282
July 29, 2025	261.1	264.7	264.7	267	257.65	73,843
July 28, 2025	268.8	262.3	262.3	269.5	261	81,385
July 25, 2025	269.5	268.8	268.8	271.1	266.4	78,014
July 24, 2025	274.65	270.25	270.25	275.9	266.9	136,182
July 23, 2025	274.2	274.65	274.65	279.15	271.35	146,265
July 22, 2025	278	273.2	273.2	278	272	92,749
July 21, 2025	283.95	277.15	277.15	283.95	275.6	120,878
July 18, 2025	288.25	282.5	282.5	289.4	280.5	171,293

Cantabil Retail India Limited (CANTABIL.NS) NSE