Canarys Automations Limited (NSE:CANARYS)
India · Delayed Price · Currency is INR 16.60
-0.65 (-3.77%)
At close: Mar 25, 2026
Canarys Automations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 17.35 | 17.75 | 16.55 | 16.60 | 16.60 | -3.77% | 568,000 |
| Mar 24, 2026 | 17.25 | 17.80 | 17.15 | 17.25 | 17.25 | 0.88% | 116,000 |
| Mar 23, 2026 | 17.80 | 18.20 | 16.75 | 17.10 | 17.10 | -5.79% | 184,000 |
| Mar 20, 2026 | 18.90 | 18.90 | 18.05 | 18.15 | 18.15 | -3.20% | 124,000 |
| Mar 19, 2026 | 19.75 | 20.00 | 18.60 | 18.75 | 18.75 | -7.18% | 220,000 |
| Mar 18, 2026 | 21.30 | 21.30 | 20.00 | 20.20 | 20.20 | -0.98% | 160,000 |
| Mar 17, 2026 | 20.90 | 21.00 | 20.25 | 20.40 | 20.40 | -1.92% | 144,000 |
| Mar 16, 2026 | 21.65 | 21.75 | 20.70 | 20.80 | 20.80 | -3.48% | 92,000 |
| Mar 13, 2026 | 22.25 | 22.40 | 21.50 | 21.55 | 21.55 | -2.93% | 180,000 |
| Mar 12, 2026 | 23.30 | 23.30 | 22.15 | 22.20 | 22.20 | -4.52% | 140,000 |
| Mar 11, 2026 | 23.05 | 24.35 | 23.05 | 23.25 | 23.25 | 1.09% | 84,000 |
| Mar 10, 2026 | 23.05 | 23.95 | 23.00 | 23.00 | 23.00 | 0.88% | 36,000 |
| Mar 9, 2026 | 22.05 | 22.80 | 22.05 | 22.80 | 22.80 | -3.80% | 28,000 |
| Mar 6, 2026 | 22.60 | 23.70 | 22.50 | 23.70 | 23.70 | 2.60% | 44,000 |
| Mar 5, 2026 | 22.00 | 23.35 | 22.00 | 23.10 | 23.10 | 5.24% | 284,000 |
| Mar 4, 2026 | 21.85 | 23.55 | 21.55 | 21.95 | 21.95 | - | 176,000 |
| Mar 2, 2026 | 23.35 | 23.35 | 21.85 | 21.95 | 21.95 | -6.00% | 420,000 |
| Feb 27, 2026 | 24.45 | 24.65 | 23.25 | 23.35 | 23.35 | -4.50% | 180,000 |
| Feb 26, 2026 | 25.45 | 25.55 | 24.00 | 24.45 | 24.45 | -2.98% | 180,000 |
| Feb 25, 2026 | 25.75 | 25.90 | 25.15 | 25.20 | 25.20 | -3.08% | 92,000 |
| Feb 24, 2026 | 26.00 | 26.20 | 25.70 | 26.00 | 26.00 | -0.57% | 72,000 |
| Feb 23, 2026 | 26.50 | 26.55 | 25.65 | 26.15 | 26.15 | -2.06% | 192,000 |
| Feb 20, 2026 | 26.75 | 26.80 | 26.55 | 26.70 | 26.70 | -0.93% | 56,000 |
| Feb 19, 2026 | 28.10 | 28.10 | 26.90 | 26.95 | 26.95 | -4.09% | 64,000 |
| Feb 18, 2026 | 27.00 | 28.90 | 27.00 | 28.10 | 28.10 | 3.31% | 68,000 |
| Feb 17, 2026 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | -0.55% | 16,000 |
| Feb 16, 2026 | 27.15 | 27.40 | 27.15 | 27.35 | 27.35 | - | 20,000 |
| Feb 13, 2026 | 28.00 | 28.00 | 27.15 | 27.35 | 27.35 | -4.54% | 48,000 |
| Feb 12, 2026 | 29.00 | 29.00 | 28.10 | 28.65 | 28.65 | -5.13% | 72,000 |
| Feb 11, 2026 | 26.20 | 31.10 | 25.55 | 30.20 | 30.20 | 15.93% | 236,000 |
| Feb 10, 2026 | 25.50 | 26.45 | 25.50 | 26.05 | 26.05 | 0.39% | 112,000 |
| Feb 9, 2026 | 25.40 | 26.20 | 25.40 | 25.95 | 25.95 | -0.19% | 48,000 |
| Feb 5, 2026 | 25.50 | 26.10 | 25.50 | 26.00 | 26.00 | -0.38% | 84,000 |
| Feb 4, 2026 | 24.00 | 26.55 | 24.00 | 26.10 | 26.10 | 0.38% | 52,000 |
| Feb 3, 2026 | 27.00 | 27.00 | 25.25 | 26.00 | 26.00 | - | 52,000 |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4,000 |
| Feb 1, 2026 | 26.00 | 26.00 | 25.25 | 26.00 | 26.00 | 0.39% | 20,000 |
| Jan 30, 2026 | 25.30 | 26.00 | 25.10 | 25.90 | 25.90 | 1.57% | 60,000 |
| Jan 29, 2026 | 26.00 | 26.00 | 25.35 | 25.50 | 25.50 | -1.35% | 32,000 |
| Jan 28, 2026 | 26.00 | 26.00 | 25.85 | 25.85 | 25.85 | -0.19% | 24,000 |
| Jan 27, 2026 | 26.40 | 26.40 | 25.00 | 25.90 | 25.90 | -0.77% | 56,000 |
| Jan 23, 2026 | 26.60 | 27.00 | 26.00 | 26.10 | 26.10 | -4.74% | 120,000 |
| Jan 22, 2026 | 26.90 | 27.50 | 26.90 | 27.40 | 27.40 | 1.86% | 32,000 |
| Jan 21, 2026 | 26.90 | 26.90 | 26.65 | 26.90 | 26.90 | -0.19% | 20,000 |
| Jan 20, 2026 | 26.95 | 27.00 | 26.90 | 26.95 | 26.95 | -1.46% | 20,000 |
| Jan 19, 2026 | 27.15 | 27.35 | 26.90 | 27.35 | 27.35 | -0.18% | 36,000 |
| Jan 16, 2026 | 28.00 | 28.40 | 27.00 | 27.40 | 27.40 | -3.01% | 104,000 |
| Jan 14, 2026 | 28.00 | 28.50 | 28.00 | 28.25 | 28.25 | -0.53% | 16,000 |
| Jan 13, 2026 | 28.50 | 28.50 | 27.70 | 28.40 | 28.40 | -1.05% | 36,000 |
| Jan 12, 2026 | 28.85 | 28.85 | 28.00 | 28.70 | 28.70 | 1.59% | 32,000 |