Canarys Automations Limited (NSE:CANARYS)
India · Delayed Price · Currency is INR 27.05
-0.60 (-2.17%)
Oct 16, 2026, 3:28 PM IST
Canarys Automations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 27.65 | 27.65 | 26.95 | 27.05 | 27.05 | -2.17% | 112,000 |
| Oct 15, 2026 | 27.10 | 28.65 | 27.10 | 27.65 | 27.65 | 2.22% | 96,000 |
| Oct 14, 2026 | 27.10 | 27.45 | 25.60 | 27.05 | 27.05 | -1.46% | 72,000 |
| Oct 13, 2026 | 26.00 | 29.50 | 26.00 | 27.45 | 27.45 | 5.58% | 116,000 |
| Oct 12, 2026 | 25.30 | 27.00 | 25.30 | 26.00 | 26.00 | -3.70% | 68,000 |
| Oct 9, 2026 | 27.00 | 27.15 | 27.00 | 27.00 | 27.00 | - | 12,000 |
| Oct 8, 2026 | 27.45 | 27.45 | 26.10 | 27.00 | 27.00 | -1.64% | 36,000 |
| Oct 7, 2026 | 28.40 | 28.40 | 27.00 | 27.45 | 27.45 | -3.68% | 52,000 |
| Oct 6, 2026 | 27.75 | 28.50 | 27.70 | 28.50 | 28.50 | 0.35% | 16,000 |
| Oct 5, 2026 | 28.50 | 28.50 | 26.90 | 28.40 | 28.40 | 3.46% | 60,000 |
| Oct 1, 2026 | 27.45 | 27.95 | 27.00 | 27.45 | 27.45 | -1.08% | 68,000 |
| Sep 30, 2026 | 28.30 | 28.80 | 27.65 | 27.75 | 27.75 | -1.07% | 68,000 |
| Sep 29, 2026 | 28.35 | 29.35 | 27.80 | 28.05 | 28.05 | -2.09% | 148,000 |
| Sep 28, 2026 | 30.00 | 30.00 | 28.25 | 28.65 | 28.65 | -5.60% | 136,000 |
| Sep 25, 2026 | 30.15 | 31.10 | 30.15 | 30.35 | 30.35 | -1.46% | 116,000 |
| Sep 24, 2026 | 31.70 | 31.95 | 29.25 | 30.80 | 30.80 | -3.60% | 268,000 |
| Sep 23, 2026 | 30.95 | 32.60 | 30.95 | 31.95 | 31.95 | 4.75% | 408,000 |
| Sep 22, 2026 | 28.50 | 30.95 | 28.50 | 30.50 | 30.50 | 6.83% | 424,000 |
| Sep 21, 2026 | 24.90 | 29.35 | 24.90 | 28.55 | 28.55 | 14.66% | 540,000 |
| Sep 18, 2026 | 24.00 | 26.10 | 24.00 | 24.90 | 24.90 | 4.84% | 288,000 |
| Sep 17, 2026 | 23.15 | 24.00 | 22.85 | 23.75 | 23.75 | 2.59% | 60,000 |
| Sep 16, 2026 | 23.00 | 23.40 | 22.65 | 23.15 | 23.15 | -1.49% | 32,000 |
| Sep 15, 2026 | 23.70 | 23.70 | 22.55 | 23.50 | 23.50 | -0.84% | 132,000 |
| Sep 11, 2026 | 23.00 | 24.00 | 22.05 | 23.70 | 23.70 | 3.49% | 188,000 |
| Sep 10, 2026 | 23.55 | 23.65 | 22.80 | 22.90 | 22.90 | -2.14% | 172,000 |
| Sep 9, 2026 | 24.25 | 25.30 | 23.40 | 23.40 | 23.40 | -6.02% | 44,000 |
| Sep 8, 2026 | 24.75 | 25.15 | 23.85 | 24.90 | 24.90 | - | 36,000 |
| Sep 7, 2026 | 26.20 | 26.50 | 24.75 | 24.90 | 24.90 | -4.60% | 100,000 |
| Sep 4, 2026 | 25.80 | 26.55 | 24.85 | 26.10 | 26.10 | 1.16% | 96,000 |
| Sep 3, 2026 | 24.30 | 26.20 | 24.30 | 25.80 | 25.80 | 1.98% | 80,000 |
| Sep 2, 2026 | 24.90 | 25.30 | 24.90 | 25.30 | 25.30 | - | 12,000 |
| Sep 1, 2026 | 24.40 | 25.40 | 24.40 | 25.30 | 25.30 | 3.48% | 40,000 |
| Aug 31, 2026 | 26.10 | 26.10 | 23.55 | 24.45 | 24.45 | -7.21% | 84,000 |
| Aug 28, 2026 | 26.05 | 27.05 | 26.05 | 26.35 | 26.35 | 1.15% | 120,000 |
| Aug 27, 2026 | 25.90 | 27.95 | 25.25 | 26.05 | 26.05 | 4.83% | 292,000 |
| Aug 26, 2026 | 23.25 | 26.00 | 22.70 | 24.85 | 24.85 | 6.88% | 84,000 |
| Aug 25, 2026 | 23.65 | 23.65 | 22.95 | 23.25 | 23.25 | 1.97% | 68,000 |
| Aug 24, 2026 | 23.30 | 23.75 | 22.40 | 22.80 | 22.80 | -2.36% | 44,000 |
| Aug 21, 2026 | 22.70 | 23.60 | 22.70 | 23.35 | 23.35 | 2.86% | 20,000 |
| Aug 20, 2026 | 22.05 | 23.05 | 22.05 | 22.70 | 22.70 | 1.34% | 24,000 |
| Aug 19, 2026 | 22.20 | 22.95 | 22.20 | 22.40 | 22.40 | -1.54% | 32,000 |
| Aug 18, 2026 | 22.00 | 23.00 | 21.45 | 22.75 | 22.75 | 7.31% | 72,000 |
| Aug 17, 2026 | 22.40 | 22.40 | 21.15 | 21.20 | 21.20 | -4.72% | 88,000 |
| Aug 14, 2026 | 22.85 | 23.35 | 22.15 | 22.25 | 22.25 | -2.63% | 52,000 |
| Aug 13, 2026 | 23.20 | 23.20 | 22.60 | 22.85 | 22.85 | -0.87% | 44,000 |
| Aug 12, 2026 | 24.30 | 24.30 | 23.00 | 23.05 | 23.05 | 2.44% | 104,000 |
| Aug 11, 2026 | 21.90 | 23.95 | 21.90 | 22.50 | 22.50 | 0.67% | 68,000 |
| Aug 10, 2026 | 23.10 | 23.30 | 22.00 | 22.35 | 22.35 | -5.70% | 48,000 |
| Aug 7, 2026 | 23.35 | 24.25 | 23.35 | 23.70 | 23.70 | 1.94% | 48,000 |
| Aug 6, 2026 | 23.50 | 24.20 | 23.25 | 23.25 | 23.25 | -1.06% | 64,000 |