NSE:CANHLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	150.57	153.68	145.65	151.92	151.92	-0.29%	603,161
Sep 10, 2026	149.40	153.05	148.21	152.36	152.36	1.92%	463,305
Sep 9, 2026	153.50	154.12	148.10	149.49	149.49	-3.03%	641,692
Sep 8, 2026	152.00	154.71	148.61	154.16	154.16	0.12%	988,311
Sep 7, 2026	158.50	158.50	152.95	153.97	153.97	-2.07%	1,602,353
Sep 4, 2026	155.08	161.05	153.51	157.23	157.23	1.89%	1,086,892
Sep 3, 2026	154.67	155.20	152.90	154.31	154.31	0.98%	190,371
Sep 2, 2026	154.18	154.99	151.55	152.81	152.81	-0.89%	315,187
Sep 1, 2026	155.50	156.99	151.50	154.18	154.18	-1.26%	543,430
Aug 31, 2026	153.00	162.90	149.41	156.14	156.14	1.26%	7,028,705
Aug 28, 2026	157.50	159.00	153.10	154.19	154.19	-1.72%	1,161,040
Aug 27, 2026	154.00	159.90	152.31	156.89	156.89	1.96%	3,945,084
Aug 26, 2026	154.29	154.40	151.56	153.88	153.88	1.10%	710,172
Aug 25, 2026	154.80	155.38	152.00	152.20	152.20	-1.62%	265,914
Aug 24, 2026	155.24	157.50	153.23	154.70	154.70	-0.35%	1,055,564
Aug 21, 2026	151.25	155.70	150.28	155.24	155.24	2.34%	794,623
Aug 20, 2026	152.69	155.80	150.74	151.69	151.69	0.04%	828,226
Aug 19, 2026	149.26	153.51	148.19	151.63	151.63	1.58%	511,276
Aug 18, 2026	148.15	150.49	148.15	149.27	149.27	0.25%	248,175
Aug 17, 2026	147.57	149.99	146.02	148.90	148.90	0.13%	197,635
Aug 14, 2026	150.31	150.47	148.23	148.71	148.71	-0.75%	187,916
Aug 13, 2026	148.32	151.02	145.25	150.23	149.83	1.78%	947,381
Aug 12, 2026	149.00	150.29	146.91	147.60	147.21	-1.17%	388,552
Aug 11, 2026	149.39	151.40	148.71	149.35	148.95	-0.03%	1,086,576
Aug 10, 2026	152.19	153.20	148.83	149.39	148.99	-1.84%	258,999
Aug 7, 2026	149.01	152.86	147.65	152.19	151.78	1.09%	916,319
Aug 6, 2026	149.92	153.26	146.50	150.55	150.15	0.41%	631,047
Aug 5, 2026	149.11	150.94	147.61	149.93	149.53	0.85%	529,217
Aug 4, 2026	153.41	153.41	148.10	148.66	148.26	-1.50%	412,018
Aug 3, 2026	148.00	154.80	147.15	150.92	150.52	3.05%	1,146,685
Jul 31, 2026	147.70	149.06	145.84	146.45	146.06	-0.46%	210,259
Jul 30, 2026	147.50	148.89	145.35	147.13	146.74	0.03%	391,005
Jul 29, 2026	141.70	151.18	140.00	147.08	146.69	3.82%	1,832,625
Jul 28, 2026	144.70	146.00	141.30	141.67	141.29	-2.30%	367,347
Jul 27, 2026	147.95	148.86	144.12	145.01	144.62	-1.56%	488,467
Jul 24, 2026	150.49	151.70	147.00	147.31	146.92	-3.66%	551,464
Jul 23, 2026	151.79	155.00	147.03	152.91	152.50	0.98%	1,771,085
Jul 22, 2026	154.61	156.82	150.75	151.42	151.02	-2.06%	1,575,165
Jul 21, 2026	159.00	166.69	153.90	154.61	154.20	3.23%	41,101,270
Jul 20, 2026	149.00	150.90	148.76	149.77	149.37	0.02%	240,442
Jul 17, 2026	152.00	152.96	148.69	149.74	149.34	-2.48%	443,724
Jul 16, 2026	153.49	155.40	150.71	153.55	153.14	0.29%	732,782
Jul 15, 2026	147.90	154.58	146.22	153.10	152.69	4.23%	3,078,395
Jul 14, 2026	146.99	149.10	144.40	146.89	146.50	-0.28%	3,515,163
Jul 13, 2026	145.95	158.80	145.95	147.30	146.91	2.27%	25,473,742
Jul 10, 2026	143.27	144.78	141.45	144.03	143.65	1.90%	2,458,962
Jul 9, 2026	141.95	143.46	140.50	141.34	140.96	-0.39%	436,544
Jul 8, 2026	142.17	142.99	139.94	141.89	141.51	-0.81%	1,566,260
Jul 7, 2026	141.00	144.71	139.51	143.05	142.67	1.07%	716,068
Jul 6, 2026	141.00	142.86	140.05	141.54	141.16	-0.49%	1,291,289