NSE:CANHLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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