NSE:CANHLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	154.90	154.90	149.76	152.10	152.10	-1.15%	690,975
Feb 16, 2026	151.61	159.00	151.61	153.87	153.87	1.49%	2,057,741
Feb 13, 2026	147.25	153.72	146.19	151.61	151.61	3.07%	1,626,233
Feb 12, 2026	150.58	150.58	146.74	147.09	147.09	-1.04%	1,350,049
Feb 11, 2026	146.52	150.10	143.41	148.64	148.64	1.45%	2,961,407
Feb 10, 2026	147.35	150.70	146.01	146.51	146.51	-0.57%	492,612
Feb 9, 2026	144.55	149.29	144.55	147.35	147.35	1.70%	870,069
Feb 6, 2026	144.00	149.61	143.70	144.89	144.89	-0.07%	2,544,474
Feb 5, 2026	146.08	146.40	142.50	144.99	144.99	-0.75%	624,591
Feb 4, 2026	144.95	147.70	142.55	146.08	146.08	0.76%	2,419,552
Feb 3, 2026	153.09	157.00	143.60	144.98	144.98	-2.23%	1,049,994
Feb 2, 2026	146.51	151.80	146.51	148.29	148.29	-0.30%	585,546
Feb 1, 2026	148.24	153.00	146.13	148.73	148.73	0.95%	716,983
Jan 30, 2026	144.05	149.82	144.05	147.33	147.33	0.88%	1,017,899
Jan 29, 2026	148.10	151.38	144.81	146.04	146.04	-0.23%	1,914,125
Jan 28, 2026	148.30	151.00	145.91	146.37	146.37	-0.33%	1,324,974
Jan 27, 2026	147.23	147.77	144.00	146.86	146.86	0.23%	1,401,169
Jan 23, 2026	149.81	153.53	145.79	146.52	146.52	-2.12%	1,711,794
Jan 22, 2026	136.50	153.90	136.50	149.69	149.69	9.65%	17,936,380
Jan 21, 2026	139.17	140.90	135.76	136.52	136.52	-1.93%	1,046,353
Jan 20, 2026	140.40	140.40	138.00	139.21	139.21	-0.51%	1,211,550
Jan 19, 2026	141.00	141.59	137.75	139.92	139.92	-0.81%	2,046,462
Jan 16, 2026	143.98	144.80	139.27	141.06	141.06	-1.37%	1,941,988
Jan 14, 2026	141.89	143.86	140.65	143.02	143.02	0.98%	2,163,290
Jan 13, 2026	150.70	150.70	140.80	141.63	141.63	-2.69%	1,656,553
Jan 12, 2026	147.29	148.94	144.54	145.54	145.54	-1.18%	548,068
Jan 9, 2026	149.00	150.14	144.27	147.28	147.28	-1.17%	1,332,929
Jan 8, 2026	154.50	156.00	147.87	149.02	149.02	-2.68%	2,072,099
Jan 7, 2026	149.95	155.10	148.85	153.12	153.12	2.77%	1,258,787
Jan 6, 2026	149.16	151.79	145.75	148.99	148.99	0.63%	2,630,197
Jan 5, 2026	149.94	150.85	147.11	148.05	148.05	-1.10%	545,469
Jan 2, 2026	146.48	150.82	144.38	149.70	149.70	2.20%	974,615
Jan 1, 2026	148.22	148.70	146.00	146.48	146.48	-1.14%	336,600
Dec 31, 2025	149.95	150.96	147.59	148.17	148.17	-0.57%	919,278
Dec 30, 2025	150.82	152.69	148.00	149.02	149.02	-0.74%	1,493,049
Dec 29, 2025	152.08	157.80	149.32	150.13	150.13	-1.00%	1,793,586
Dec 26, 2025	145.45	156.00	145.00	151.64	151.64	4.27%	5,276,118
Dec 24, 2025	140.19	153.20	137.71	145.43	145.43	3.08%	8,940,679
Dec 23, 2025	157.11	157.11	133.12	141.09	141.09	5.90%	9,183,002
Dec 22, 2025	129.00	135.00	127.00	133.23	133.23	4.79%	1,595,035
Dec 19, 2025	127.59	128.89	126.10	127.14	127.14	-0.35%	524,118
Dec 18, 2025	126.00	128.28	124.99	127.59	127.59	1.39%	1,534,587
Dec 17, 2025	124.00	126.90	121.88	125.84	125.84	1.15%	1,296,044
Dec 16, 2025	122.00	125.86	122.00	124.41	124.41	0.69%	2,483,780
Dec 15, 2025	121.75	124.38	121.26	123.56	123.56	1.41%	2,790,083
Dec 12, 2025	118.88	123.00	118.88	121.84	121.84	2.52%	645,188
Dec 11, 2025	121.50	121.64	117.72	118.84	118.84	-2.50%	2,076,647
Dec 10, 2025	122.80	123.13	121.16	121.89	121.89	-0.56%	396,816
Dec 9, 2025	122.00	123.98	119.65	122.58	122.58	0.57%	1,289,924
Dec 8, 2025	122.53	124.92	121.28	121.89	121.89	-0.64%	1,779,044