Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Cantabil Retail India Limited (CANTABIL.NS)

Compare
257.85
-6.10
(-2.31%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025263.00263.85257.05257.85257.8593,162
Apr 16, 2025259.30266.95257.70263.95263.95154,031
Apr 15, 2025248.60261.05245.50259.30259.30118,753
Apr 11, 2025241.10246.45240.20245.45245.4597,486
Apr 9, 2025247.20248.35233.00236.40236.40245,780
Apr 8, 2025246.55250.20237.50247.40247.40229,959
Apr 7, 2025252.00255.70236.90242.25242.25206,092
Apr 4, 2025272.85272.85260.90264.00264.00184,200
Apr 3, 2025274.00276.85269.70271.90271.9078,449
Apr 2, 2025274.85277.10270.00274.10274.1090,580
Apr 1, 2025269.00279.10265.05273.85273.85117,750
Mar 28, 2025271.50275.99267.00269.11269.11159,140
Mar 27, 2025262.00274.65262.00270.50270.50206,039
Mar 26, 2025266.20272.63263.60264.71264.71139,746
Mar 25, 2025274.45276.34263.23266.37266.37149,690
Mar 24, 2025272.30282.00272.00273.30273.30180,416
Mar 21, 2025278.95284.90268.05270.30270.30472,601
Mar 20, 2025280.95287.00277.00280.66280.66418,978
Mar 19, 2025272.37281.80272.37279.61279.61231,768
Mar 18, 2025270.96270.96270.96270.96270.96-
Mar 17, 2025264.15272.10264.14270.96270.96171,490
Mar 13, 2025262.00274.75257.44262.47262.47273,610
Mar 12, 2025258.06273.59254.12261.33261.33198,961
Mar 11, 2025252.00261.55248.15258.06258.06122,616
Mar 10, 2025270.90271.90256.00257.30257.30163,114
Mar 7, 2025256.85280.02256.85268.70268.70311,120
Mar 6, 2025245.80262.79245.80259.43259.43181,687
Mar 5, 2025241.81248.80240.31243.99243.99171,035
Mar 4, 2025233.04243.90228.87241.81241.81179,381
Mar 3, 2025246.00247.10230.35233.89233.89247,533
Feb 28, 2025246.80247.05235.00242.35242.35209,381
Feb 27, 2025266.35266.70246.35248.60248.60159,198
Feb 25, 2025262.55274.45261.60268.40268.40211,027
Feb 24, 2025256.00266.75248.80262.55262.55179,877
Feb 21, 2025 0.50 Dividend
Feb 21, 2025262.90268.70252.15256.05256.05221,697
Feb 20, 2025257.30266.00255.05262.80262.30183,141
Feb 19, 2025245.00261.45242.90258.85258.36200,788
Feb 18, 2025262.20264.20235.10244.00243.54449,252
Feb 17, 2025266.35270.00254.55261.25260.75197,655
Feb 14, 2025284.45284.45263.15266.95266.44252,001
Feb 13, 2025299.95304.95281.55284.40283.86372,749
Feb 12, 2025307.95307.95290.60297.70297.13345,743
Feb 11, 2025310.90323.85294.30300.20299.63690,430
Feb 10, 2025333.00334.00300.35307.30306.72979,022
Feb 7, 2025324.95332.20323.00329.85329.22449,898
Feb 6, 2025328.00332.20320.00322.50321.89396,569
Feb 5, 2025318.10334.00311.00322.15321.541,192,561
Feb 4, 2025298.00320.60297.65317.35316.75926,994
Feb 3, 2025292.00309.00286.10297.60297.03395,833
Feb 1, 2025284.10300.00280.55293.65293.09212,619
Jan 31, 2025278.05297.90277.85284.05283.51350,171
Jan 30, 2025270.55284.00270.30278.40277.87199,584
Jan 29, 2025264.00275.90264.00270.55270.04149,404
Jan 28, 2025268.10269.05252.15260.50260.00293,510
Jan 27, 2025275.70275.70263.00266.80266.29147,832
Jan 24, 2025279.05285.10275.35277.35276.82166,063
Jan 23, 2025271.50286.90271.40280.75280.22184,708
Jan 22, 2025283.05285.65262.00271.50270.98397,278
Jan 21, 2025294.45296.85281.00282.60282.06204,387
Jan 20, 2025286.90301.40280.35296.20295.64217,785
Jan 17, 2025287.40288.50281.00282.65282.11106,498
Jan 16, 2025284.20289.00282.20286.45285.91111,108
Jan 15, 2025277.40286.00276.90279.50278.97142,634
Jan 14, 2025275.55284.25274.05276.90276.37218,635
Jan 13, 2025288.05294.45272.10275.50274.98455,470
Jan 10, 2025307.80309.20292.90294.80294.24302,110
Jan 9, 2025304.00314.90296.30307.75307.16565,552
Jan 8, 2025302.00307.00298.20300.85300.28611,955
Jan 7, 2025287.00322.60287.00304.30303.723,089,017
Jan 6, 2025298.00300.65283.45285.70285.16298,727
Jan 3, 2025287.95304.70287.00296.40295.84605,919
Jan 2, 2025279.00289.80279.00287.50286.95220,917
Jan 1, 2025289.00293.90277.80280.85280.32377,582
Dec 31, 2024285.50293.10279.16290.41289.86291,787
Dec 30, 2024283.55290.00276.67288.38287.83482,193
Dec 27, 2024265.39285.00264.34282.12281.58457,211
Dec 26, 2024272.69272.69258.69265.39264.89195,600
Dec 24, 2024268.80273.59264.65271.55271.03189,021
Dec 23, 2024265.90273.39262.05267.52267.01170,640
Dec 20, 2024280.00283.54257.11262.52262.02381,254
Dec 19, 2024260.00279.99256.98275.64275.12558,713
Dec 18, 2024267.65268.80261.23263.62263.12147,955
Dec 17, 2024268.50273.86264.74267.76267.25255,132
Dec 16, 2024274.41276.59266.35267.35266.84410,677
Dec 13, 2024259.00276.79254.05274.42273.90925,417
Dec 12, 2024257.50265.00253.56258.26257.771,007,454
Dec 11, 2024242.68261.00242.68255.64255.15265,408
Dec 10, 2024244.00247.85241.45245.29244.82115,033
Dec 9, 2024238.60248.00238.11243.44242.98106,292
Dec 6, 2024241.55241.55237.20238.98238.5367,162
Dec 5, 2024237.65246.19234.05241.55241.09211,228
Dec 4, 2024231.95238.99231.31236.72236.27124,443
Dec 3, 2024228.20235.59228.20230.11229.67101,147
Dec 2, 2024229.01231.00228.00228.95228.5196,093
Nov 29, 2024228.50230.87227.10229.35228.9179,649
Nov 28, 2024230.65235.00226.60227.92227.4980,018
Nov 27, 2024228.40231.60226.80229.73229.2990,426
Nov 26, 2024227.80230.20225.81227.72227.2971,731
Nov 25, 2024231.79233.00226.51227.22226.79102,568
Nov 22, 2024226.00230.00224.10228.38227.9589,928
Nov 21, 2024227.05231.36225.00226.25225.82114,161
Nov 19, 2024221.80230.00221.76227.05226.6276,214
Nov 18, 2024216.74222.00215.23220.63220.2193,369
Nov 14, 2024214.01219.59214.01216.73216.3290,257
Nov 13, 2024215.00222.60211.01216.78216.37141,921
Nov 12, 2024215.10220.50215.10216.03215.6286,354
Nov 11, 2024222.00222.00216.00216.49216.0877,257
Nov 8, 2024225.15228.35219.35221.85221.43136,917
Nov 7, 2024229.96231.98220.21225.11224.68173,213
Nov 6, 2024228.11230.71225.28229.96229.5282,255
Nov 5, 2024229.47232.00225.02227.52227.0976,068
Nov 4, 2024234.50234.50226.60229.47229.0366,553
Nov 1, 2024231.34244.00230.70233.60233.1657,615
Oct 31, 2024228.30232.33227.31230.31229.8776,723
Oct 30, 2024226.70232.37225.54228.30227.8776,906
Oct 29, 2024228.88229.88225.00226.55226.1282,416
Oct 28, 2024219.90232.68216.88229.79229.35116,736
Oct 25, 2024227.85228.01215.00218.60218.18107,369
Oct 24, 2024228.55229.66225.00227.10226.6768,667
Oct 23, 2024228.29232.50222.41227.42226.99113,546
Oct 22, 2024240.18241.10227.50228.31227.88170,627
Oct 21, 2024247.36247.73240.00241.95241.49128,195
Oct 18, 2024252.90254.60244.05247.36246.89106,032
Oct 17, 2024256.00258.30248.00251.95251.47121,087
Oct 16, 2024250.00261.00247.30255.09254.60221,551
Oct 15, 2024251.00251.00244.01248.41247.94152,966
Oct 14, 2024256.00256.00240.87246.56246.09385,016
Oct 11, 2024242.50242.50235.00237.14236.69115,224
Oct 10, 2024237.00245.00232.00242.39241.93196,296
Oct 9, 2024234.48238.00233.76236.99236.54119,753
Oct 8, 2024223.00237.99218.05233.56233.12260,540
Oct 7, 2024239.95243.55223.35225.72225.29221,051
Oct 4, 2024238.64245.18237.01238.65238.20109,407
Oct 3, 2024238.00245.00237.00238.64238.19100,878
Oct 1, 2024245.20247.69240.00240.70240.24324,939
Sep 30, 2024243.85249.00240.81245.20244.73312,748
Sep 27, 2024244.85248.20238.51244.53244.0692,595
Sep 26, 2024246.00247.59244.00244.11243.6579,901
Sep 25, 2024246.05250.00244.17247.77247.3089,401
Sep 24, 2024248.14250.00245.15247.47247.00102,525
Sep 23, 2024248.00250.65245.30248.14247.67157,122
Sep 20, 2024246.00262.00240.50246.24245.77440,519
Sep 19, 2024244.50247.05238.02245.36244.89127,461
Sep 18, 2024248.15250.50239.95242.78242.32191,432
Sep 17, 2024253.00254.25240.55249.19248.72328,511
Sep 16, 2024237.85262.98237.82253.00252.521,440,846
Sep 13, 2024235.95237.72234.00236.21235.76104,554
Sep 12, 2024238.00239.05233.82234.90234.45130,026
Sep 11, 2024240.80246.39233.01236.57236.12183,122
Sep 10, 2024235.58242.96235.58240.25239.79137,954
Sep 9, 2024237.60240.00232.05235.62235.17132,269
Sep 6, 2024240.90244.95237.30238.78238.33116,760
Sep 5, 2024243.00244.76237.70240.19239.73149,938
Sep 4, 2024241.28244.94241.04242.19241.7382,858
Sep 3, 2024248.40250.84241.96243.23242.7797,212
Sep 2, 2024252.40252.40242.35247.29246.82125,455
Aug 30, 2024 0.50 Dividend
Aug 30, 2024249.60252.15247.20248.45247.98146,872
Aug 29, 2024255.65258.45248.35249.55248.58241,630
Aug 28, 2024256.25258.80254.55255.65254.65147,246
Aug 27, 2024258.15260.00254.55255.65254.65148,320
Aug 26, 2024260.50262.45256.15257.20256.20129,846
Aug 23, 2024260.10265.85259.05260.00258.99174,824
Aug 22, 2024267.90268.70258.60260.10259.08313,394
Aug 21, 2024264.60270.70262.35265.30264.26271,027
Aug 20, 2024261.45271.60260.30264.60263.57557,240
Aug 19, 2024266.10268.95260.00261.15260.13149,053
Aug 16, 2024264.70277.15262.70264.75263.721,001,482
Aug 14, 2024260.05268.75251.10261.80260.78561,534
Aug 13, 2024280.50282.35268.00269.85268.80169,043
Aug 12, 2024285.95288.80276.90279.90278.81147,953
Aug 9, 2024289.00289.90280.25283.05281.95136,473
Aug 8, 2024286.25290.00278.30282.10281.00210,847
Aug 7, 2024277.00289.45277.00286.25285.13400,897
Aug 6, 2024272.95290.90271.40274.00272.93453,198
Aug 5, 2024269.00277.85263.50270.65269.59248,653
Aug 2, 2024273.00280.50270.85278.35277.26140,666
Aug 1, 2024284.40285.80276.00277.40276.32136,529
Jul 31, 2024286.89288.97281.15282.25281.15100,340
Jul 30, 2024284.95293.49284.00286.01284.89248,481
Jul 29, 2024280.01293.45280.01284.00282.89509,053
Jul 26, 2024274.00285.00274.00278.58277.49197,108
Jul 25, 2024281.90284.09268.83273.32272.25260,351
Jul 24, 2024272.74285.88271.99281.80280.70269,365
Jul 23, 2024276.00279.89257.00270.82269.76281,574
Jul 22, 2024282.65285.43271.95275.75274.67240,085
Jul 19, 2024285.45290.40273.35282.82281.72368,360
Jul 18, 2024294.85295.17281.22283.45282.34246,128
Jul 16, 2024293.70299.98290.31292.90291.76438,279
Jul 15, 2024309.50309.50290.00293.13291.991,947,632
Jul 12, 2024260.35294.99257.50290.65289.522,578,516
Jul 11, 2024261.65269.10258.35259.67258.661,519,617
Jul 10, 2024263.00266.80247.64263.06262.03556,798
Jul 9, 2024261.80263.98259.00262.88261.85205,847
Jul 8, 2024274.93284.74257.00259.45258.44875,354
Jul 5, 2024255.77260.18254.12256.91255.91131,078
Jul 4, 2024264.15266.70254.00255.77254.77298,352
Jul 3, 2024264.44270.00259.80263.11262.08223,170
Jul 2, 2024269.90279.50260.00262.82261.79580,120
Jul 1, 2024253.00272.00252.00266.93265.89774,170
Jun 28, 2024244.00251.00239.05248.43247.46894,628
Jun 27, 2024240.00241.50232.50239.99239.05123,088
Jun 26, 2024241.00244.50236.92239.73238.79101,412
Jun 25, 2024239.70243.95238.70239.95239.01118,100
Jun 24, 2024236.95242.52232.70238.29237.36162,349
Jun 21, 2024247.00248.99233.42236.35235.43203,416
Jun 20, 2024237.72250.00237.72245.09244.13179,241
Jun 19, 2024244.27245.75235.10237.62236.69169,681
Jun 18, 2024240.00245.85233.85244.27243.32293,955
Jun 14, 2024218.10242.90218.10240.81239.871,064,927
Jun 13, 2024220.50222.78215.63217.98217.13128,444
Jun 12, 2024219.66224.80219.00219.55218.6975,844
Jun 11, 2024217.50225.95217.44219.66218.80175,709
Jun 10, 2024212.00225.00212.00217.44216.59197,604
Jun 7, 2024212.00215.30209.25210.90210.08106,631
Jun 6, 2024204.80215.00203.25212.00211.17127,093
Jun 5, 2024192.10204.80187.50199.70198.92276,732
Jun 4, 2024210.00210.00185.60189.90189.16247,591
Jun 3, 2024216.90216.90206.60208.55207.74104,623
May 31, 2024216.00216.70211.05212.35211.52119,325
May 30, 2024218.55219.05212.50214.15213.31106,375
May 29, 2024211.95221.00211.15218.50217.65155,940
May 28, 2024220.05221.20210.60212.75211.92193,411
May 27, 2024219.95224.00215.00219.45218.59307,520
May 24, 2024212.00220.00210.25216.85216.00228,514
May 23, 2024212.85215.00212.00213.35212.52113,223
May 22, 2024211.90215.00211.00212.85212.02137,449
May 21, 2024215.90215.90209.05210.35209.5393,203
May 17, 2024204.35214.00203.20208.70207.89184,200
May 16, 2024198.00205.15196.15201.35200.56107,246
May 15, 2024200.00202.00196.20197.65196.8858,725
May 14, 2024195.15202.90195.15197.45196.6893,719
May 13, 2024196.40200.25193.20195.15194.3991,211
May 10, 2024199.70206.00194.00196.35195.5874,368
May 9, 2024200.00203.30196.05198.75197.9760,921
May 8, 2024197.70203.80196.10199.15198.3758,774
May 7, 2024202.40203.45195.05197.95197.18107,296
May 6, 2024203.00208.95198.55202.10201.31109,744
May 3, 2024205.50206.40200.05201.95201.16125,601
May 2, 2024213.55215.75202.20204.45203.65183,959
Apr 30, 2024214.00216.90213.00213.45212.6268,842
Apr 29, 2024212.60214.85212.35213.10212.2751,055
Apr 26, 2024216.50218.35210.15211.35210.5397,068
Apr 25, 2024218.75221.00215.05217.35216.5078,770
Apr 24, 2024218.15221.50212.00219.20218.34115,208
Apr 23, 2024213.80219.70212.00217.00216.15263,380
Apr 22, 2024215.40216.75211.55213.50212.6780,405
Apr 19, 2024209.90216.25208.35214.30213.4683,897
Apr 18, 2024208.50215.80206.00212.80211.9795,817
Waiting for permission
Allow microphone access to enable voice search

Try again.