Cantabil Retail India Limited CANTABIL
NSE · India · Consumer Non-Durables
INR 224.17-7.05 (-3.05%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 231.22 | -0.55% | INR 232.20 | INR 233.99 | INR 229.30 | 69.59K |
| 2026-09-29 | INR 232.50 | +0.79% | INR 231.00 | INR 234.43 | INR 228.21 | 92.67K |
| 2026-09-28 | INR 230.67 | -2.57% | INR 236.95 | INR 237.51 | INR 230.00 | 118.65K |
| 2026-09-25 | INR 236.75 | -0.74% | INR 239.20 | INR 239.94 | INR 235.21 | 96.66K |
| 2026-09-24 | INR 238.52 | -0.01% | INR 238.73 | INR 239.80 | INR 236.20 | 104.04K |
| 2026-09-23 | INR 238.55 | -0.13% | INR 239.90 | INR 241.00 | INR 235.81 | 169.65K |
| 2026-09-22 | INR 238.85 | -0.93% | INR 241.00 | INR 243.00 | INR 238.00 | 112.83K |
| 2026-09-21 | INR 241.08 | -0.64% | INR 243.20 | INR 243.33 | INR 238.60 | 115.26K |
| 2026-09-18 | INR 242.63 | -0.15% | INR 242.40 | INR 246.00 | INR 240.20 | 143.79K |
| 2026-09-17 | INR 243.00 | +1.69% | INR 239.44 | INR 245.00 | INR 238.03 | 147.28K |
| 2026-09-16 | INR 238.95 | -0.56% | INR 240.60 | INR 243.20 | INR 237.02 | 227.85K |
| 2026-09-15 | INR 240.30 | +0.04% | INR 238.60 | INR 245.79 | INR 238.00 | 198.19K |
| 2026-09-11 | INR 240.21 | +0.06% | INR 238.80 | INR 241.58 | INR 234.60 | 142.61K |
| 2026-09-10 | INR 240.06 | +0.53% | INR 239.00 | INR 241.17 | INR 237.20 | 53.43K |
| 2026-09-09 | INR 238.80 | +0.81% | INR 236.87 | INR 240.90 | INR 233.50 | 127.51K |
| 2026-09-08 | INR 236.87 | -0.82% | INR 238.60 | INR 239.28 | INR 235.35 | 59.50K |
| 2026-09-07 | INR 238.83 | -1.74% | INR 242.80 | INR 243.60 | INR 238.01 | 78.10K |
| 2026-09-04 | INR 243.05 | +2.23% | INR 238.70 | INR 245.00 | INR 238.00 | 94.45K |
| 2026-09-03 | INR 237.74 | +0.48% | INR 238.10 | INR 240.10 | INR 237.50 | 54.29K |
| 2026-09-02 | INR 236.60 | -2.20% | INR 241.40 | INR 241.58 | INR 235.21 | 96.86K |
| 2026-09-01 | INR 241.92 | -0.20% | INR 242.41 | INR 247.34 | INR 240.00 | 670.34K |
| 2026-08-31 | INR 242.41 | -0.48% | INR 246.60 | INR 246.60 | INR 239.50 | 63.50K |
| 2026-08-28 | INR 243.59 | -1.19% | INR 246.60 | INR 247.01 | INR 242.50 | 36.89K |
| 2026-08-27 | INR 246.52 | +0.01% | INR 247.00 | INR 254.40 | INR 243.62 | 78.07K |
| 2026-08-26 | INR 246.50 | +0.55% | INR 245.59 | INR 251.40 | INR 245.00 | 102.27K |
| 2026-08-25 | INR 245.14 | +0.70% | INR 243.60 | INR 246.60 | INR 242.81 | 52.50K |
| 2026-08-24 | INR 243.44 | -0.56% | INR 244.60 | INR 247.25 | INR 241.80 | 106.12K |
| 2026-08-21 | INR 244.81 | -1.01% | INR 249.29 | INR 250.28 | INR 241.00 | 365.09K |
| 2026-08-20 | INR 247.31 | +6.54% | INR 233.04 | INR 255.00 | INR 233.04 | 1.15M |
| 2026-08-19 | INR 232.12 | +1.55% | INR 229.45 | INR 234.87 | INR 228.11 | 1.15M |
| 2026-08-18 | INR 228.58 | -3.27% | INR 236.30 | INR 238.00 | INR 227.07 | 150.92K |
| 2026-08-17 | INR 236.30 | -0.62% | INR 237.35 | INR 241.55 | INR 233.67 | 135.15K |
| 2026-08-14 | INR 237.78 | +3.59% | INR 231.29 | INR 242.90 | INR 229.68 | 415.09K |
| 2026-08-13 | INR 229.55 | +0.40% | INR 229.62 | INR 230.00 | INR 226.62 | 42.60K |
| 2026-08-12 | INR 228.63 | +0.45% | INR 228.09 | INR 230.60 | INR 226.60 | 64.74K |
| 2026-08-11 | INR 227.60 | -2.41% | INR 233.21 | INR 233.61 | INR 225.17 | 70.55K |
| 2026-08-10 | INR 233.21 | +2.42% | INR 228.65 | INR 234.50 | INR 226.33 | 73.71K |
| 2026-08-07 | INR 227.69 | -0.18% | INR 228.00 | INR 235.01 | INR 225.13 | 209.36K |
| 2026-08-06 | INR 228.10 | -7.20% | INR 244.90 | INR 244.90 | INR 225.15 | 674.30K |
| 2026-08-05 | INR 245.81 | -0.83% | INR 249.30 | INR 253.50 | INR 241.20 | 557.60K |
| 2026-08-04 | INR 247.86 | +0.25% | INR 248.60 | INR 253.50 | INR 247.01 | 435.83K |
| 2026-08-03 | INR 247.24 | +0.69% | INR 245.55 | INR 252.47 | INR 244.60 | 189.87K |
| 2026-07-31 | INR 245.55 | +2.03% | INR 241.00 | INR 249.00 | INR 240.01 | 92.36K |
| 2026-07-30 | INR 240.66 | +1.07% | INR 239.50 | INR 242.47 | INR 235.00 | 59.53K |
| 2026-07-29 | INR 238.11 | -0.16% | INR 239.90 | INR 241.60 | INR 236.05 | 90.05K |
| 2026-07-28 | INR 238.48 | +0.03% | INR 239.60 | INR 242.18 | INR 237.50 | 49.03K |
| 2026-07-27 | INR 238.41 | -0.59% | INR 238.60 | INR 242.29 | INR 238.01 | 59.72K |
| 2026-07-24 | INR 239.83 | -0.55% | INR 237.30 | INR 244.80 | INR 233.28 | 138.86K |
| 2026-07-23 | INR 241.15 | -2.95% | INR 247.95 | INR 248.46 | INR 239.20 | 106.22K |
| 2026-07-22 | INR 248.49 | -0.98% | INR 250.01 | INR 252.00 | INR 246.71 | 51.88K |
| 2026-07-21 | INR 250.96 | -1.48% | INR 254.45 | INR 256.23 | INR 248.21 | 84.53K |
| 2026-07-20 | INR 254.73 | +0.07% | INR 255.10 | INR 259.00 | INR 247.62 | 118.13K |
| 2026-07-17 | INR 254.56 | -0.51% | INR 255.87 | INR 266.58 | INR 252.00 | 488.14K |
| 2026-07-16 | INR 255.87 | -0.64% | INR 258.90 | INR 261.25 | INR 251.10 | 82.27K |
| 2026-07-15 | INR 257.52 | -1.90% | INR 264.55 | INR 267.18 | INR 255.10 | 166.80K |
| 2026-07-14 | INR 262.52 | +2.56% | INR 255.10 | INR 268.15 | INR 253.21 | 816.63K |
| 2026-07-13 | INR 255.96 | +1.89% | INR 249.60 | INR 260.28 | INR 249.21 | 533.31K |
| 2026-07-10 | INR 251.22 | -0.59% | INR 251.84 | INR 261.00 | INR 249.93 | 122.57K |
| 2026-07-09 | INR 252.71 | +0.35% | INR 253.00 | INR 256.29 | INR 251.46 | 36.79K |
| 2026-07-08 | INR 251.84 | -4.16% | INR 261.00 | INR 264.19 | INR 245.78 | 293.08K |
| 2026-07-07 | INR 262.76 | -1.49% | INR 265.10 | INR 267.70 | INR 258.22 | 103.22K |
| 2026-07-06 | INR 266.73 | +1.07% | INR 261.60 | INR 274.22 | INR 261.01 | 208.90K |
| 2026-07-03 | INR 263.90 | -2.03% | INR 273.16 | INR 275.87 | INR 261.00 | 590.61K |
| 2026-07-02 | INR 269.36 | +11.33% | INR 243.40 | INR 278.00 | INR 242.95 | 3.55M |
| 2026-07-01 | INR 241.95 | +1.08% | INR 240.45 | INR 245.69 | INR 239.00 | 584.79K |
| 2026-06-30 | INR 239.37 | -0.16% | INR 238.75 | INR 240.70 | INR 235.41 | 70.37K |
| 2026-06-29 | INR 239.75 | +0.45% | INR 238.08 | INR 241.39 | INR 234.00 | 137.37K |
| 2026-06-26 | INR 238.68 | 0.00% | INR 238.68 | INR 238.68 | INR 238.68 | 0 |
| 2026-06-25 | INR 238.68 | +2.64% | INR 234.70 | INR 240.60 | INR 233.34 | 172.81K |
| 2026-06-24 | INR 232.53 | -2.83% | INR 237.98 | INR 241.80 | INR 230.23 | 145.83K |
| 2026-06-23 | INR 239.29 | +1.69% | INR 235.40 | INR 244.59 | INR 235.40 | 339.84K |
| 2026-06-22 | INR 235.31 | +3.57% | INR 227.19 | INR 237.00 | INR 227.01 | 775.90K |
| 2026-06-19 | INR 227.19 | -0.90% | INR 228.90 | INR 234.70 | INR 225.55 | 531.62K |
| 2026-06-18 | INR 229.25 | +4.03% | INR 221.49 | INR 232.00 | INR 220.03 | 246.41K |
| 2026-06-17 | INR 220.37 | +0.01% | INR 220.01 | INR 221.68 | INR 217.85 | 41.79K |
| 2026-06-16 | INR 220.35 | +0.43% | INR 219.95 | INR 223.00 | INR 219.10 | 37.81K |
| 2026-06-15 | INR 219.40 | +1.09% | INR 221.00 | INR 224.80 | INR 218.11 | 84.95K |
| 2026-06-12 | INR 217.04 | +1.38% | INR 215.30 | INR 218.44 | INR 214.41 | 32.55K |
| 2026-06-11 | INR 214.09 | -2.67% | INR 217.02 | INR 218.51 | INR 213.00 | 47.10K |
| 2026-06-10 | INR 219.96 | +2.04% | INR 215.57 | INR 222.00 | INR 213.36 | 122.82K |
| 2026-06-09 | INR 215.57 | +0.56% | INR 214.00 | INR 217.36 | INR 212.86 | 67.89K |
| 2026-06-08 | INR 214.38 | -2.40% | INR 216.00 | INR 218.83 | INR 212.01 | 94.39K |
| 2026-06-05 | INR 219.65 | +0.66% | INR 220.34 | INR 222.73 | INR 217.80 | 92.67K |
| 2026-06-04 | INR 218.22 | +1.07% | INR 215.00 | INR 227.50 | INR 215.00 | 221.45K |
| 2026-06-03 | INR 215.91 | +0.33% | INR 214.11 | INR 217.79 | INR 212.49 | 55.98K |
| 2026-06-02 | INR 215.19 | +2.07% | INR 210.00 | INR 216.00 | INR 209.18 | 72.13K |
| 2026-06-01 | INR 210.83 | -0.20% | INR 212.89 | INR 218.45 | INR 209.00 | 225.58K |
| 2026-05-29 | INR 211.25 | -3.34% | INR 216.60 | INR 219.00 | INR 208.50 | 289.17K |
| 2026-05-28 | INR 218.54 | 0.00% | INR 218.54 | INR 218.54 | INR 218.54 | 0 |
| 2026-05-27 | INR 218.54 | -0.27% | INR 220.40 | INR 220.88 | INR 218.00 | 112.36K |