Canarys Automations Limited (NSE:CANARYS)
India · Delayed Price · Currency is INR 32.25
0.00 (0.00%)
At close: Aug 8, 2025
Canarys Automations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 31.35 | 32.25 | 31.00 | 32.25 | 32.25 | - | 44,000 |
| Aug 7, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.23% | 4,000 |
| Aug 6, 2025 | 33.50 | 33.50 | 32.00 | 32.65 | 32.65 | -2.54% | 52,000 |
| Aug 5, 2025 | 33.30 | 33.60 | 33.10 | 33.50 | 33.50 | -0.45% | 56,000 |
| Aug 4, 2025 | 34.50 | 34.50 | 33.55 | 33.65 | 33.65 | 0.75% | 100,000 |
| Aug 1, 2025 | 36.90 | 36.90 | 33.30 | 33.40 | 33.40 | -7.22% | 140,000 |
| Jul 31, 2025 | 32.00 | 36.50 | 31.00 | 36.00 | 36.00 | 8.76% | 748,000 |
| Jul 30, 2025 | 29.55 | 34.30 | 29.35 | 33.10 | 33.10 | 12.01% | 160,000 |
| Jul 29, 2025 | 30.00 | 30.00 | 29.35 | 29.55 | 29.55 | -0.67% | 36,000 |
| Jul 28, 2025 | 29.65 | 30.10 | 28.80 | 29.75 | 29.75 | -1.49% | 28,000 |
| Jul 25, 2025 | 29.60 | 30.35 | 29.60 | 30.20 | 30.20 | 0.17% | 64,000 |
| Jul 24, 2025 | 30.50 | 30.60 | 30.15 | 30.15 | 30.15 | -0.82% | 28,000 |
| Jul 23, 2025 | 30.60 | 30.70 | 30.30 | 30.40 | 30.40 | -0.49% | 64,000 |
| Jul 22, 2025 | 31.00 | 31.00 | 30.30 | 30.55 | 30.55 | -0.33% | 72,000 |
| Jul 21, 2025 | 30.90 | 31.15 | 30.55 | 30.65 | 30.65 | -0.81% | 32,000 |
| Jul 18, 2025 | 30.70 | 31.00 | 30.60 | 30.90 | 30.90 | 0.82% | 48,000 |
| Jul 17, 2025 | 30.90 | 31.00 | 30.45 | 30.65 | 30.65 | -0.65% | 60,000 |
| Jul 16, 2025 | 30.50 | 31.25 | 30.40 | 30.85 | 30.85 | 1.98% | 68,000 |
| Jul 15, 2025 | 30.90 | 31.00 | 30.25 | 30.25 | 30.25 | -2.10% | 56,000 |
| Jul 14, 2025 | 31.00 | 31.00 | 30.70 | 30.90 | 30.90 | -0.32% | 40,000 |
| Jul 11, 2025 | 31.90 | 32.40 | 30.70 | 31.00 | 31.00 | -0.32% | 76,000 |
| Jul 10, 2025 | 30.70 | 31.10 | 30.70 | 31.10 | 31.10 | -1.43% | 16,000 |
| Jul 9, 2025 | 32.25 | 32.25 | 30.65 | 31.55 | 31.55 | -2.17% | 28,000 |
| Jul 8, 2025 | 32.05 | 33.10 | 32.05 | 32.25 | 32.25 | -3.30% | 24,000 |
| Jul 7, 2025 | 34.80 | 34.80 | 32.80 | 33.35 | 33.35 | 1.68% | 64,000 |
| Jul 4, 2025 | 31.35 | 33.55 | 31.35 | 32.80 | 32.80 | 7.72% | 176,000 |
| Jul 3, 2025 | 30.45 | 30.50 | 30.20 | 30.45 | 30.45 | -1.30% | 28,000 |
| Jul 2, 2025 | 30.80 | 31.00 | 30.50 | 30.85 | 30.85 | -0.64% | 44,000 |
| Jul 1, 2025 | 30.80 | 31.45 | 30.50 | 31.05 | 31.05 | -1.90% | 44,000 |
| Jun 30, 2025 | 31.60 | 32.40 | 30.60 | 31.65 | 31.65 | 0.16% | 64,000 |
| Jun 27, 2025 | 30.85 | 31.90 | 30.85 | 31.60 | 31.60 | 2.93% | 52,000 |
| Jun 26, 2025 | 29.85 | 31.50 | 29.85 | 30.70 | 30.70 | 3.72% | 72,000 |
| Jun 25, 2025 | 29.50 | 30.00 | 29.30 | 29.60 | 29.60 | 0.34% | 52,000 |
| Jun 24, 2025 | 29.60 | 29.75 | 29.50 | 29.50 | 29.50 | 0.51% | 40,000 |
| Jun 23, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.84% | 12,000 |
| Jun 20, 2025 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -0.67% | 24,000 |
| Jun 19, 2025 | 28.50 | 30.05 | 28.50 | 29.80 | 29.80 | 1.19% | 132,000 |
| Jun 18, 2025 | 29.50 | 29.55 | 29.40 | 29.45 | 29.45 | -0.67% | 24,000 |
| Jun 17, 2025 | 29.50 | 29.70 | 29.45 | 29.65 | 29.65 | 0.51% | 32,000 |
| Jun 16, 2025 | 29.25 | 29.80 | 29.25 | 29.50 | 29.50 | -0.17% | 36,000 |
| Jun 13, 2025 | 29.35 | 29.75 | 29.35 | 29.55 | 29.55 | -1.34% | 32,000 |
| Jun 12, 2025 | 29.95 | 30.00 | 29.50 | 29.95 | 29.95 | 1.35% | 72,000 |
| Jun 11, 2025 | 30.00 | 30.05 | 29.50 | 29.55 | 29.55 | -1.50% | 72,000 |
| Jun 10, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.17% | 24,000 |
| Jun 9, 2025 | 30.05 | 30.95 | 29.80 | 30.05 | 30.05 | -3.06% | 104,000 |
| Jun 6, 2025 | 29.70 | 31.00 | 29.65 | 31.00 | 31.00 | 3.51% | 40,000 |
| Jun 5, 2025 | 30.25 | 30.40 | 29.65 | 29.95 | 29.95 | 1.70% | 100,000 |
| Jun 4, 2025 | 29.70 | 29.70 | 29.35 | 29.45 | 29.45 | -0.17% | 80,000 |
| Jun 3, 2025 | 30.15 | 30.15 | 29.40 | 29.50 | 29.50 | -3.28% | 48,000 |
| Jun 2, 2025 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 20,000 |