NSE:CANHLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	141.82	144.30	141.50	142.24	141.86	0.30%	708,056
Jul 2, 2026	140.00	142.75	138.11	141.82	141.44	1.02%	1,673,641
Jul 1, 2026	139.00	141.60	138.27	140.39	140.02	0.38%	682,488
Jun 30, 2026	138.86	140.39	134.51	139.86	139.49	0.55%	871,113
Jun 29, 2026	134.77	140.90	133.55	139.10	138.73	3.17%	727,478
Jun 25, 2026	137.37	137.37	134.25	134.83	134.47	-0.76%	409,485
Jun 24, 2026	139.25	139.26	135.10	135.86	135.50	-2.44%	383,538
Jun 23, 2026	142.20	143.18	138.50	139.26	138.89	-2.87%	187,815
Jun 22, 2026	140.33	144.15	140.33	143.37	142.99	1.41%	141,300
Jun 19, 2026	141.50	143.49	140.00	141.38	141.00	-0.26%	185,001
Jun 18, 2026	138.21	142.75	138.21	141.75	141.37	2.58%	355,797
Jun 17, 2026	139.01	139.79	137.16	138.18	137.81	-0.85%	297,424
Jun 16, 2026	139.91	140.61	139.00	139.36	138.99	-0.39%	105,360
Jun 15, 2026	139.89	142.11	139.19	139.91	139.54	0.89%	293,049
Jun 12, 2026	139.51	140.99	138.05	138.68	138.31	-0.47%	305,328