Canarys Automations Limited (NSE:CANARYS)
India · Delayed Price · Currency is INR 30.30
-0.50 (-1.62%)
Sep 25, 2026, 3:28 PM IST
Canarys Automations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |