Canarys Automations Limited (NSE:CANARYS)
India · Delayed Price · Currency is INR 22.25
-0.60 (-2.63%)
Aug 14, 2026, 3:04 PM IST
Canarys Automations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 23.60 | 25.05 | 23.35 | 23.50 | 23.50 | -0.42% | 384,000 |
| Aug 4, 2026 | 21.45 | 23.70 | 21.05 | 23.60 | 23.60 | 10.80% | 252,000 |
| Aug 3, 2026 | 21.00 | 21.95 | 20.15 | 21.30 | 21.30 | 5.19% | 188,000 |
| Jul 31, 2026 | 20.00 | 21.40 | 20.00 | 20.25 | 20.25 | 3.58% | 144,000 |
| Jul 30, 2026 | 19.75 | 20.20 | 19.35 | 19.55 | 19.55 | -1.51% | 160,000 |
| Jul 29, 2026 | 19.70 | 20.70 | 19.50 | 19.85 | 19.85 | 2.85% | 348,000 |
| Jul 28, 2026 | 19.30 | 19.45 | 19.20 | 19.30 | 19.30 | - | 72,000 |
| Jul 27, 2026 | 19.25 | 19.45 | 18.75 | 19.30 | 19.30 | 4.32% | 108,000 |
| 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 |