NSE:CANHLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	142.09	145.75	142.06	144.38	144.38	2.65%	731,757
Mar 30, 2026	140.01	141.30	135.61	140.65	140.65	-0.71%	619,792
Mar 27, 2026	140.60	145.74	134.72	141.65	141.65	0.18%	2,750,410
Mar 25, 2026	143.05	145.33	140.10	141.39	141.39	-2.14%	812,743
Mar 24, 2026	142.49	145.11	139.77	144.48	144.48	2.45%	621,718
Mar 23, 2026	145.02	145.15	140.00	141.02	141.02	-3.19%	407,992
Mar 20, 2026	144.39	146.76	144.25	145.66	145.66	0.75%	255,549
Mar 19, 2026	144.50	146.45	142.94	144.58	144.58	-1.85%	515,359
Mar 18, 2026	148.00	149.98	146.77	147.30	147.30	-0.37%	332,337
Mar 17, 2026	145.45	149.15	144.12	147.85	147.85	1.55%	765,000
Mar 16, 2026	140.30	149.63	138.80	145.60	145.60	3.78%	1,562,948
Mar 13, 2026	145.00	145.83	138.70	140.30	140.30	-3.82%	277,623
Mar 12, 2026	148.63	148.63	144.05	145.87	145.87	-1.86%	1,152,063
Mar 11, 2026	146.75	151.59	146.75	148.63	148.63	0.62%	1,309,945
Mar 10, 2026	145.02	148.50	144.05	147.71	147.71	1.39%	854,275
Mar 9, 2026	142.00	147.62	140.35	145.68	145.68	-0.16%	688,449
Mar 6, 2026	144.90	146.74	143.50	145.91	145.91	1.16%	1,401,880
Mar 5, 2026	143.28	145.50	142.62	144.24	144.24	0.67%	513,467
Mar 4, 2026	140.56	143.88	138.89	143.28	143.28	-0.11%	948,678
Mar 2, 2026	136.45	144.79	135.00	143.44	143.44	0.21%	898,601
Feb 27, 2026	145.10	147.85	140.80	143.14	143.14	-2.47%	6,315,675
Feb 26, 2026	151.70	151.70	145.01	146.76	146.76	-2.15%	772,588
Feb 25, 2026	149.78	151.98	148.02	149.98	149.98	0.23%	426,825
Feb 24, 2026	147.76	150.79	146.35	149.64	149.64	1.27%	604,954
Feb 23, 2026	149.56	150.67	146.66	147.76	147.76	-1.21%	309,069
Feb 20, 2026	147.35	150.39	147.35	149.57	149.57	0.54%	304,584
Feb 19, 2026	151.01	154.01	147.29	148.76	148.76	-1.85%	408,680
Feb 18, 2026	152.10	152.98	150.40	151.56	151.56	-0.36%	379,337
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