Canarys Automations Limited (NSE:CANARYS)
India · Delayed Price · Currency is INR 19.90
-0.10 (-0.50%)
May 25, 2026, 3:17 PM IST
Canarys Automations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 20.85 | 20.85 | 19.80 | 19.90 | - | -0.50% | 24,000 |
| May 22, 2026 | 20.25 | 20.25 | 19.35 | 20.00 | 20.00 | 0.76% | 32,000 |
| May 21, 2026 | 21.00 | 21.00 | 19.50 | 19.85 | 19.85 | -1.00% | 76,000 |
| May 20, 2026 | 19.55 | 20.65 | 19.20 | 20.05 | 20.05 | 6.65% | 92,000 |
| May 18, 2026 | 19.05 | 19.05 | 18.70 | 18.80 | 18.80 | -1.05% | 16,000 |
| May 15, 2026 | 19.50 | 20.00 | 18.85 | 19.00 | 19.00 | -4.28% | 68,000 |
| May 14, 2026 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | -0.75% | 20,000 |
| May 13, 2026 | 20.25 | 20.25 | 19.80 | 20.00 | 20.00 | -3.38% | 52,000 |
| May 12, 2026 | 20.45 | 22.00 | 20.25 | 20.70 | 20.70 | 1.22% | 136,000 |
| May 11, 2026 | 18.80 | 20.65 | 18.40 | 20.45 | 20.45 | 8.78% | 212,000 |
| May 8, 2026 | 19.00 | 19.00 | 18.25 | 18.80 | 18.80 | -1.05% | 128,000 |
| May 7, 2026 | 19.25 | 19.25 | 18.50 | 19.00 | 19.00 | -1.04% | 100,000 |
| May 6, 2026 | 19.00 | 19.25 | 18.00 | 19.20 | 19.20 | 3.23% | 100,000 |
| May 5, 2026 | 18.50 | 19.35 | 18.40 | 18.60 | 18.60 | 1.64% | 36,000 |
| May 4, 2026 | 19.75 | 19.75 | 18.25 | 18.30 | 18.30 | -2.66% | 88,000 |
| Apr 30, 2026 | 18.95 | 18.95 | 18.70 | 18.80 | 18.80 | -0.53% | 40,000 |
| Apr 29, 2026 | 19.00 | 19.10 | 18.60 | 18.90 | 18.90 | -0.26% | 84,000 |
| Apr 28, 2026 | 20.15 | 20.25 | 18.65 | 18.95 | 18.95 | -3.32% | 136,000 |
| Apr 27, 2026 | 20.70 | 20.75 | 19.25 | 19.60 | 19.60 | -2.24% | 112,000 |
| Apr 24, 2026 | 20.10 | 20.40 | 19.80 | 20.05 | 20.05 | -4.07% | 88,000 |
| Apr 23, 2026 | 21.10 | 21.30 | 20.90 | 20.90 | 20.90 | -4.78% | 44,000 |
| Apr 22, 2026 | 20.70 | 22.00 | 20.70 | 21.95 | 21.95 | 1.15% | 60,000 |
| Apr 21, 2026 | 20.45 | 21.95 | 20.45 | 21.70 | 21.70 | 3.58% | 44,000 |
| Apr 20, 2026 | 21.60 | 21.85 | 20.60 | 20.95 | 20.95 | -4.77% | 40,000 |
| Apr 17, 2026 | 21.85 | 22.25 | 21.85 | 22.00 | 22.00 | 0.69% | 64,000 |
| Apr 16, 2026 | 22.55 | 22.55 | 21.40 | 21.85 | 21.85 | -3.74% | 100,000 |
| Apr 15, 2026 | 23.90 | 23.90 | 22.70 | 22.70 | 22.70 | 2.71% | 32,000 |
| Apr 13, 2026 | 22.10 | 22.10 | 21.95 | 22.10 | 22.10 | -6.16% | 28,000 |
| Apr 10, 2026 | 23.80 | 23.95 | 23.20 | 23.55 | 23.55 | 4.67% | 72,000 |
| Apr 9, 2026 | 22.40 | 22.95 | 22.35 | 22.50 | 22.50 | -0.44% | 24,000 |
| Apr 8, 2026 | 22.95 | 24.80 | 22.50 | 22.60 | 22.60 | 6.35% | 84,000 |
| Apr 7, 2026 | 20.65 | 21.60 | 20.60 | 21.25 | 21.25 | 3.41% | 64,000 |
| Apr 6, 2026 | 21.35 | 21.35 | 20.00 | 20.55 | 20.55 | 3.27% | 92,000 |
| Apr 2, 2026 | 16.40 | 20.55 | 16.40 | 19.90 | 19.90 | 11.80% | 88,000 |
| Apr 1, 2026 | 15.50 | 18.05 | 15.50 | 17.80 | 17.80 | 18.27% | 104,000 |
| Mar 30, 2026 | 16.70 | 16.70 | 14.60 | 15.05 | 15.05 | -6.23% | 228,000 |
| Mar 27, 2026 | 17.25 | 17.25 | 15.75 | 16.05 | 16.05 | -3.31% | 276,000 |
| 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 |