Canarys Automations Limited (NSE:CANARYS)
India · Delayed Price · Currency is INR 18.70
+0.05 (0.27%)
Jul 24, 2026, 3:29 PM IST
Canarys Automations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18.50 | 18.90 | 18.15 | 18.50 | 18.50 | -0.80% | 80,000 |
| Jul 23, 2026 | 19.00 | 19.00 | 18.65 | 18.65 | 18.65 | - | 24,000 |
| Jul 22, 2026 | 18.85 | 19.00 | 18.55 | 18.65 | 18.65 | -2.36% | 68,000 |
| Jul 21, 2026 | 19.10 | 19.90 | 19.00 | 19.10 | 19.10 | - | 128,000 |
| Jul 20, 2026 | 18.50 | 19.10 | 17.60 | 19.10 | 19.10 | 5.23% | 36,000 |
| Jul 17, 2026 | 18.35 | 18.50 | 18.15 | 18.15 | 18.15 | -3.20% | 96,000 |
| Jul 16, 2026 | 18.65 | 18.95 | 18.60 | 18.75 | 18.75 | -0.27% | 24,000 |
| Jul 15, 2026 | 18.80 | 19.20 | 18.75 | 18.80 | 18.80 | -0.53% | 48,000 |
| Jul 14, 2026 | 19.55 | 19.55 | 18.60 | 18.90 | 18.90 | 0.27% | 60,000 |
| Jul 13, 2026 | 19.35 | 19.35 | 18.70 | 18.85 | 18.85 | -0.79% | 112,000 |
| Jul 10, 2026 | 19.10 | 19.50 | 18.90 | 19.00 | 19.00 | - | 80,000 |
| Jul 9, 2026 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -1.30% | 104,000 |
| Jul 8, 2026 | 18.85 | 19.25 | 18.85 | 19.25 | 19.25 | 1.58% | 48,000 |
| Jul 7, 2026 | 19.20 | 19.25 | 18.90 | 18.95 | 18.95 | -0.26% | 48,000 |
| Jul 6, 2026 | 19.30 | 19.65 | 18.95 | 19.00 | 19.00 | -1.55% | 112,000 |
| Jul 3, 2026 | 19.90 | 20.25 | 19.30 | 19.30 | 19.30 | -0.52% | 52,000 |
| Jul 2, 2026 | 19.40 | 19.70 | 19.30 | 19.40 | 19.40 | 1.31% | 104,000 |
| Jul 1, 2026 | 19.90 | 20.00 | 19.00 | 19.15 | 19.15 | -3.28% | 224,000 |
| Jun 30, 2026 | 20.55 | 20.70 | 19.60 | 19.80 | 19.80 | -5.04% | 216,000 |
| Jun 29, 2026 | 20.90 | 21.50 | 20.75 | 20.85 | 20.85 | -0.24% | 48,000 |
| Jun 25, 2026 | 21.85 | 21.85 | 20.80 | 20.90 | 20.90 | -3.69% | 56,000 |
| Jun 24, 2026 | 21.10 | 21.85 | 21.10 | 21.70 | 21.70 | 2.12% | 28,000 |
| Jun 23, 2026 | 21.80 | 22.60 | 20.80 | 21.25 | 21.25 | -2.52% | 92,000 |
| Jun 22, 2026 | 21.60 | 22.30 | 20.40 | 21.80 | 21.80 | 9.27% | 196,000 |
| Jun 19, 2026 | 19.40 | 20.40 | 19.40 | 19.95 | 19.95 | 1.27% | 52,000 |
| Jun 18, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 1.55% | 24,000 |
| Jun 17, 2026 | 19.50 | 19.70 | 19.30 | 19.40 | 19.40 | -1.52% | 56,000 |
| Jun 16, 2026 | 19.25 | 20.30 | 19.25 | 19.70 | 19.70 | 3.14% | 116,000 |
| Jun 15, 2026 | 19.75 | 19.75 | 19.10 | 19.10 | 19.10 | -0.26% | 124,000 |
| Jun 12, 2026 | 19.35 | 19.45 | 19.15 | 19.15 | 19.15 | 0.79% | 48,000 |
| Jun 11, 2026 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | 48,000 |
| Jun 10, 2026 | 19.35 | 19.50 | 18.95 | 19.10 | 19.10 | -1.55% | 52,000 |
| Jun 9, 2026 | 19.00 | 20.00 | 19.00 | 19.40 | 19.40 | -0.51% | 64,000 |
| Jun 8, 2026 | 19.95 | 19.95 | 19.05 | 19.50 | 19.50 | -2.50% | 104,000 |
| Jun 5, 2026 | 20.80 | 20.90 | 20.00 | 20.00 | 20.00 | -2.20% | 96,000 |
| Jun 4, 2026 | 21.35 | 21.45 | 20.20 | 20.45 | 20.45 | -5.10% | 92,000 |
| Jun 3, 2026 | 22.20 | 22.20 | 21.20 | 21.55 | 21.55 | -2.71% | 96,000 |
| Jun 2, 2026 | 20.50 | 22.15 | 20.00 | 22.15 | 22.15 | 9.93% | 212,000 |
| Jun 1, 2026 | 21.25 | 22.00 | 19.95 | 20.15 | 20.15 | -6.50% | 208,000 |
| May 29, 2026 | 20.50 | 21.60 | 20.40 | 21.55 | 21.55 | 9.67% | 176,000 |
| May 27, 2026 | 20.00 | 20.40 | 19.20 | 19.65 | 19.65 | -3.68% | 84,000 |
| May 26, 2026 | 20.00 | 20.40 | 19.35 | 20.40 | 20.40 | 2.51% | 52,000 |
| May 25, 2026 | 20.85 | 20.85 | 19.80 | 19.90 | 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 |