NSE:CANHLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	137.00	139.39	136.80	138.47	138.47	0.50%	245,482
May 19, 2026	135.25	138.30	133.61	137.78	137.78	2.37%	454,326
May 18, 2026	134.55	135.25	132.20	134.59	134.59	-0.62%	313,210
May 15, 2026	136.89	138.14	134.66	135.43	135.43	-1.07%	230,231
May 14, 2026	137.01	138.85	136.21	136.89	136.89	0.08%	208,740
May 13, 2026	136.69	137.88	134.58	136.78	136.78	0.34%	456,677
May 12, 2026	141.00	141.52	135.62	136.31	136.31	-3.31%	416,833
May 11, 2026	141.71	144.03	140.31	140.97	140.97	-0.54%	635,944
May 8, 2026	141.63	144.15	141.33	141.73	141.73	-0.63%	367,083
May 7, 2026	141.20	144.14	140.88	142.63	142.63	1.42%	390,511
May 6, 2026	144.80	145.48	139.52	140.63	140.63	-2.52%	1,478,231
May 5, 2026	142.00	146.56	141.93	144.27	144.27	0.85%	1,470,032
May 4, 2026	143.19	144.79	140.86	143.06	143.06	1.25%	695,528
Apr 30, 2026	145.20	145.50	140.15	141.30	141.30	-3.33%	1,090,077
Apr 29, 2026	144.00	149.69	142.90	146.17	146.17	7.23%	8,714,470
Apr 28, 2026	138.60	139.73	133.21	136.32	136.32	-2.44%	2,279,713
Apr 27, 2026	140.62	143.55	139.02	139.73	139.73	-0.63%	774,197
Apr 24, 2026	146.50	147.99	138.50	140.62	140.62	-3.97%	1,712,418
Apr 23, 2026	144.75	152.50	143.46	146.43	146.43	2.11%	2,314,274
Apr 22, 2026	143.50	148.40	142.50	143.40	143.40	-0.24%	3,027,676
Apr 21, 2026	152.00	152.00	141.65	143.74	143.74	-4.53%	5,261,652
Apr 20, 2026	150.70	150.81	147.90	150.56	150.56	0.55%	364,667
Apr 17, 2026	152.63	152.69	147.90	149.73	149.73	-0.87%	458,635
Apr 16, 2026	146.99	152.59	146.10	151.05	151.05	3.13%	1,276,722
Apr 15, 2026	145.30	147.80	143.20	146.47	146.47	1.06%	2,114,338
Apr 13, 2026	142.70	146.12	141.02	144.93	144.93	0.09%	709,835
Apr 10, 2026	146.50	147.95	144.15	144.80	144.80	-0.86%	266,293
Apr 9, 2026	145.55	147.49	144.40	146.05	146.05	-0.19%	1,526,037
Apr 8, 2026	146.90	149.00	145.06	146.33	146.33	0.90%	1,830,634
Apr 7, 2026	144.93	145.64	143.61	145.03	145.03	0.07%	116,547
Apr 6, 2026	144.00	146.17	142.45	144.93	144.93	0.17%	327,754
Apr 2, 2026	140.89	145.00	139.54	144.68	144.68	0.21%	292,506
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