NSE:CANHLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	147.70	149.06	145.84	146.45	146.45	-0.46%	210,259
Jul 30, 2026	147.50	148.89	145.35	147.13	147.13	0.03%	391,005
Jul 29, 2026	141.70	151.18	140.00	147.08	147.08	3.82%	1,832,625
Jul 28, 2026	144.70	146.00	141.30	141.67	141.67	-2.30%	367,347
Jul 27, 2026	147.95	148.86	144.12	145.01	145.01	-1.56%	488,467
Jul 24, 2026	150.49	151.70	147.00	147.31	147.31	-3.66%	551,464
Jul 23, 2026	151.79	155.00	147.03	152.91	152.91	0.98%	1,771,085
Jul 22, 2026	154.61	156.82	150.75	151.42	151.42	-2.06%	1,575,165
Jul 21, 2026	159.00	166.69	153.90	154.61	154.61	3.23%	41,101,270
Jul 20, 2026	149.00	150.90	148.76	149.77	149.77	0.02%	240,442
Jul 17, 2026	152.00	152.96	148.69	149.74	149.74	-2.48%	443,724
Jul 16, 2026	153.49	155.40	150.71	153.55	153.55	0.29%	732,782
Jul 15, 2026	147.90	154.58	146.22	153.10	153.10	4.23%	3,078,395
Jul 14, 2026	146.99	149.10	144.40	146.89	146.89	-0.28%	3,515,163
Jul 13, 2026	145.95	158.80	145.95	147.30	147.30	2.27%	25,473,742
Jul 10, 2026	143.27	144.78	141.45	144.03	144.03	1.90%	2,458,962
Jul 9, 2026	141.95	143.46	140.50	141.34	141.34	-0.39%	436,544
Jul 8, 2026	142.17	142.99	139.94	141.89	141.89	-0.81%	1,566,260
Jul 7, 2026	141.00	144.71	139.51	143.05	143.05	1.07%	716,068
Jul 6, 2026	141.00	142.86	140.05	141.54	141.54	-0.49%	1,291,289
Jul 3, 2026	141.82	144.30	141.50	142.24	142.24	0.30%	708,056
Jul 2, 2026	140.00	142.75	138.11	141.82	141.82	1.02%	1,673,641
Jul 1, 2026	139.00	141.60	138.27	140.39	140.39	0.38%	682,488
Jun 30, 2026	138.86	140.39	134.51	139.86	139.86	0.55%	871,113
Jun 29, 2026	134.77	140.90	133.55	139.10	139.10	3.17%	727,478
Jun 25, 2026	137.37	137.37	134.25	134.83	134.83	-0.76%	409,485
Jun 24, 2026	139.25	139.26	135.10	135.86	135.86	-2.44%	383,538
Jun 23, 2026	142.20	143.18	138.50	139.26	139.26	-2.87%	187,815
Jun 22, 2026	140.33	144.15	140.33	143.37	143.37	1.41%	141,300
Jun 19, 2026	141.50	143.49	140.00	141.38	141.38	-0.26%	185,001
Jun 18, 2026	138.21	142.75	138.21	141.75	141.75	2.58%	355,797
Jun 17, 2026	139.01	139.79	137.16	138.18	138.18	-0.85%	297,424
Jun 16, 2026	139.91	140.61	139.00	139.36	139.36	-0.39%	105,360
Jun 15, 2026	139.89	142.11	139.19	139.91	139.91	0.89%	293,049
Jun 12, 2026	139.51	140.99	138.05	138.68	138.68	-0.47%	305,328
Jun 11, 2026	139.79	140.89	136.82	139.33	139.33	-1.15%	280,230
Jun 10, 2026	140.33	142.37	138.31	140.95	140.95	0.44%	399,545
Jun 9, 2026	139.90	141.56	137.61	140.33	140.33	0.21%	1,292,468
Jun 8, 2026	134.05	145.00	134.05	140.04	140.04	1.84%	2,579,656
Jun 5, 2026	137.92	138.51	136.00	137.51	137.51	0.35%	186,466
Jun 4, 2026	135.01	138.60	133.50	137.03	137.03	1.41%	777,074
Jun 3, 2026	137.31	137.66	134.38	135.13	135.13	-1.58%	524,423
Jun 2, 2026	136.59	139.12	133.61	137.30	137.30	0.82%	777,435
Jun 1, 2026	138.74	140.49	132.60	136.18	136.18	-1.35%	658,823
May 29, 2026	139.39	141.74	135.13	138.04	138.04	-0.97%	1,776,170
May 27, 2026	140.05	140.98	138.07	139.39	139.39	-0.47%	548,128
May 26, 2026	139.53	141.09	138.18	140.05	140.05	0.38%	301,053
May 25, 2026	139.99	142.38	139.00	139.52	139.52	0.34%	365,991
May 22, 2026	139.26	140.92	139.00	139.05	139.05	-0.11%	180,527
May 21, 2026	139.20	140.14	138.09	139.21	139.21	0.53%	122,670