SEBI Registration No.: INA000006688
Preparing link (3 sec)...
CANHLIFE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 144.68 | 140.89 | 145.00 | 139.54 | 292506 | 0.21% |
| 01 Apr 2026 | 144.38 | 142.09 | 145.75 | 142.06 | 731757 | 2.65% |
| 30 Mar 2026 | 140.65 | 140.01 | 141.30 | 135.61 | 619792 | -0.71% |
| 27 Mar 2026 | 141.65 | 140.60 | 145.74 | 134.72 | 2750410 | 0.18% |
| 25 Mar 2026 | 141.39 | 143.05 | 145.33 | 140.10 | 812743 | -2.14% |
| 24 Mar 2026 | 144.48 | 142.49 | 145.11 | 139.77 | 621718 | 2.45% |
| 23 Mar 2026 | 141.02 | 145.02 | 145.15 | 140.00 | 407992 | -3.19% |
| 20 Mar 2026 | 145.66 | 144.39 | 146.76 | 144.25 | 255549 | 0.75% |
| 19 Mar 2026 | 144.58 | 144.50 | 146.45 | 142.94 | 515359 | -1.85% |
| 18 Mar 2026 | 147.30 | 148.00 | 149.98 | 146.77 | 332337 | -0.37% |
| 17 Mar 2026 | 147.85 | 145.45 | 149.15 | 144.12 | 765000 | 1.55% |
| 16 Mar 2026 | 145.60 | 140.30 | 149.63 | 138.80 | 1562948 | 3.78% |
| 13 Mar 2026 | 140.30 | 145.00 | 145.83 | 138.70 | 277623 | -3.82% |
| 12 Mar 2026 | 145.87 | 148.63 | 148.63 | 144.05 | 1152063 | -1.86% |
| 11 Mar 2026 | 148.63 | 146.75 | 151.59 | 146.75 | 1309945 | 0.62% |
| 10 Mar 2026 | 147.71 | 145.02 | 148.50 | 144.05 | 854275 | 1.39% |
| 09 Mar 2026 | 145.68 | 142.00 | 147.62 | 140.35 | 688449 | -0.16% |
| 06 Mar 2026 | 145.91 | 144.90 | 146.74 | 143.50 | 1401880 | 1.16% |
| 05 Mar 2026 | 144.24 | 143.28 | 145.50 | 142.62 | 513467 | 0.67% |
| 04 Mar 2026 | 143.28 | 140.56 | 143.88 | 138.89 | 948678 | -0.11% |
| 02 Mar 2026 | 143.44 | 136.45 | 144.79 | 135.00 | 898601 | 0.21% |
| 27 Feb 2026 | 143.14 | 145.10 | 147.85 | 140.80 | 6315675 | -2.47% |
| 26 Feb 2026 | 146.76 | 151.70 | 151.70 | 145.01 | 772588 | -2.15% |
| 25 Feb 2026 | 149.98 | 149.78 | 151.98 | 148.02 | 426825 | 0.23% |
| 24 Feb 2026 | 149.64 | 147.76 | 150.79 | 146.35 | 604954 | 1.27% |
| 23 Feb 2026 | 147.76 | 149.56 | 150.67 | 146.66 | 309069 | -1.21% |
| 20 Feb 2026 | 149.57 | 147.35 | 150.39 | 147.35 | 304584 | 0.54% |
| 19 Feb 2026 | 148.76 | 151.01 | 154.01 | 147.29 | 408680 | -1.85% |
| 18 Feb 2026 | 151.56 | 152.10 | 152.98 | 150.40 | 379337 | -0.36% |
| 17 Feb 2026 | 152.10 | 154.90 | 154.90 | 149.76 | 690975 | -1.15% |
| 16 Feb 2026 | 153.87 | 151.61 | 159.00 | 151.61 | 2057741 | 1.49% |
| 13 Feb 2026 | 151.61 | 147.25 | 153.72 | 146.19 | 1626233 | 3.07% |
| 12 Feb 2026 | 147.09 | 150.58 | 150.58 | 146.74 | 1350049 | -1.04% |
| 11 Feb 2026 | 148.64 | 146.52 | 150.10 | 143.41 | 2961407 | 1.45% |
| 10 Feb 2026 | 146.51 | 147.35 | 150.70 | 146.01 | 492612 | -0.57% |
| 09 Feb 2026 | 147.35 | 144.55 | 149.29 | 144.55 | 870069 | 1.70% |
| 06 Feb 2026 | 144.89 | 144.00 | 149.61 | 143.70 | 2544474 | -0.07% |
| 05 Feb 2026 | 144.99 | 146.08 | 146.40 | 142.50 | 624591 | -0.75% |
| 04 Feb 2026 | 146.08 | 144.95 | 147.70 | 142.55 | 2419552 | 0.76% |
| 03 Feb 2026 | 144.98 | 153.09 | 157.00 | 143.60 | 1049994 | -2.23% |
| 02 Feb 2026 | 148.29 | 146.51 | 151.80 | 146.51 | 585546 | -0.30% |
| 01 Feb 2026 | 148.73 | 148.24 | 153.00 | 146.13 | 716983 | 0.95% |
| 30 Jan 2026 | 147.33 | 144.05 | 149.82 | 144.05 | 1017899 | 0.88% |
| 29 Jan 2026 | 146.04 | 148.10 | 151.38 | 144.81 | 1914125 | -0.23% |
| 28 Jan 2026 | 146.37 | 148.30 | 151.00 | 145.91 | 1324974 | -0.33% |
| 27 Jan 2026 | 146.86 | 147.23 | 147.77 | 144.00 | 1401169 | 0.23% |
| 23 Jan 2026 | 146.52 | 149.81 | 153.53 | 145.79 | 1711794 | -2.12% |
| 22 Jan 2026 | 149.69 | 136.50 | 153.90 | 136.50 | 17936386 | 9.65% |
| 21 Jan 2026 | 136.52 | 139.17 | 140.90 | 135.76 | 1046353 | -1.93% |
| 20 Jan 2026 | 139.21 | 140.40 | 140.40 | 138.00 | 1211550 | -0.51% |
| 19 Jan 2026 | 139.92 | 141.00 | 141.59 | 137.75 | 2046462 | -0.81% |
| 16 Jan 2026 | 141.06 | 143.98 | 144.80 | 139.27 | 1941988 | -1.37% |
| 14 Jan 2026 | 143.02 | 141.89 | 143.86 | 140.65 | 2163290 | 0.98% |
| 13 Jan 2026 | 141.63 | 150.70 | 150.70 | 140.80 | 1656553 | -2.69% |
| 12 Jan 2026 | 145.54 | 147.29 | 148.94 | 144.54 | 548068 | -1.18% |
| 09 Jan 2026 | 147.28 | 149.00 | 150.14 | 144.27 | 1332929 | -1.17% |
| 08 Jan 2026 | 149.02 | 154.50 | 156.00 | 147.87 | 2072099 | -2.68% |
| 07 Jan 2026 | 153.12 | 149.95 | 155.10 | 148.85 | 1258787 | 2.77% |
| 06 Jan 2026 | 148.99 | 149.16 | 151.79 | 145.75 | 2630197 | 0.63% |
| 05 Jan 2026 | 148.05 | 149.94 | 150.85 | 147.11 | 545469 | -1.10% |
| 02 Jan 2026 | 149.70 | 146.48 | 150.82 | 144.38 | 974615 | 2.20% |
| 01 Jan 2026 | 146.48 | 148.22 | 148.70 | 146.00 | 336600 | -1.14% |
| 31 Dec 2025 | 148.17 | 149.95 | 150.96 | 147.59 | 919278 | -0.57% |
| 30 Dec 2025 | 149.02 | 150.82 | 152.69 | 148.00 | 1493049 | -0.74% |
| 29 Dec 2025 | 150.13 | 152.08 | 157.80 | 149.32 | 1793586 | -1.00% |
| 26 Dec 2025 | 151.64 | 145.45 | 156.00 | 145.00 | 5276118 | 4.27% |
| 24 Dec 2025 | 145.43 | 140.19 | 153.20 | 137.71 | 8940679 | 3.08% |
| 23 Dec 2025 | 141.09 | 157.11 | 157.11 | 133.12 | 9183002 | 5.90% |
| 22 Dec 2025 | 133.23 | 129.00 | 135.00 | 127.00 | 1595035 | 4.79% |
| 19 Dec 2025 | 127.14 | 127.59 | 128.89 | 126.10 | 524118 | -0.35% |
| 18 Dec 2025 | 127.59 | 126.00 | 128.28 | 124.99 | 1534587 | 1.39% |
| 17 Dec 2025 | 125.84 | 124.00 | 126.90 | 121.88 | 1296044 | 1.15% |
| 16 Dec 2025 | 124.41 | 122.00 | 125.86 | 122.00 | 2483780 | 0.69% |
| 15 Dec 2025 | 123.56 | 121.75 | 124.38 | 121.26 | 2790083 | 1.41% |
| 12 Dec 2025 | 121.84 | 118.88 | 123.00 | 118.88 | 645188 | 2.52% |
| 11 Dec 2025 | 118.84 | 121.50 | 121.64 | 117.72 | 2076647 | -2.50% |
| 10 Dec 2025 | 121.89 | 122.80 | 123.13 | 121.16 | 396816 | -0.56% |
| 09 Dec 2025 | 122.58 | 122.00 | 123.98 | 119.65 | 1289924 | 0.57% |
| 08 Dec 2025 | 121.89 | 122.53 | 124.92 | 121.28 | 1779044 | -0.64% |
| 05 Dec 2025 | 122.67 | 121.00 | 123.42 | 120.03 | 622205 | 1.33% |
| 04 Dec 2025 | 121.06 | 120.60 | 122.33 | 120.10 | 465170 | -0.68% |
| 03 Dec 2025 | 121.89 | 122.90 | 123.24 | 121.09 | 420658 | -0.82% |
| 02 Dec 2025 | 122.90 | 122.00 | 123.40 | 119.84 | 832653 | 0.21% |
| 01 Dec 2025 | 122.64 | 123.24 | 124.36 | 122.23 | 521455 | -0.33% |
| 28 Nov 2025 | 123.04 | 124.77 | 124.77 | 121.56 | 535176 | -1.39% |
| 27 Nov 2025 | 124.77 | 126.00 | 126.62 | 124.15 | 947342 | -0.18% |
| 26 Nov 2025 | 125.00 | 122.40 | 127.54 | 122.40 | 1047936 | 1.77% |
| 25 Nov 2025 | 122.82 | 122.00 | 123.34 | 121.90 | 635095 | -0.23% |
| 24 Nov 2025 | 123.10 | 123.50 | 127.00 | 121.80 | 1192667 | 0.40% |
| 21 Nov 2025 | 122.61 | 122.00 | 123.50 | 121.00 | 821118 | -0.50% |
| 20 Nov 2025 | 123.23 | 121.62 | 124.22 | 120.53 | 956566 | 1.32% |
| 19 Nov 2025 | 121.63 | 120.45 | 124.66 | 118.07 | 1418404 | 1.89% |
| 18 Nov 2025 | 119.37 | 121.00 | 121.07 | 117.50 | 731144 | -0.89% |
| 17 Nov 2025 | 120.44 | 120.39 | 122.11 | 119.52 | 824509 | 0.11% |
| 14 Nov 2025 | 120.31 | 119.50 | 121.90 | 115.53 | 1823506 | -0.56% |
| 13 Nov 2025 | 120.99 | 121.00 | 122.90 | 120.00 | 586970 | -0.33% |
| 12 Nov 2025 | 121.39 | 121.04 | 123.40 | 120.75 | 1081478 | 0.29% |
| 11 Nov 2025 | 121.04 | 121.00 | 122.13 | 120.53 | 693217 | 0.00% |
| 10 Nov 2025 | 121.04 | 122.80 | 128.20 | 120.13 | 1726317 | -1.48% |
| 07 Nov 2025 | 122.86 | 119.87 | 125.79 | 119.87 | 1951024 | 1.11% |
| 06 Nov 2025 | 121.51 | 120.15 | 122.00 | 118.20 | 1711567 | 2.57% |
| 04 Nov 2025 | 118.46 | 119.00 | 123.65 | 117.52 | 2277731 | 0.63% |
| 03 Nov 2025 | 117.72 | 116.36 | 118.72 | 114.56 | 1310274 | 1.17% |
| 31 Oct 2025 | 116.36 | 118.00 | 119.59 | 115.41 | 982643 | -1.51% |
| 30 Oct 2025 | 118.14 | 117.00 | 119.74 | 117.00 | 2277725 | 0.70% |
| 29 Oct 2025 | 117.32 | 120.00 | 120.73 | 115.30 | 2701251 | -2.61% |
| 28 Oct 2025 | 120.47 | 120.95 | 124.00 | 116.50 | 4768100 | -0.88% |
| 27 Oct 2025 | 121.54 | 121.70 | 123.80 | 119.05 | 4562382 | -0.16% |
| 24 Oct 2025 | 121.73 | 113.00 | 125.99 | 111.37 | 15955481 | 7.68% |
| 23 Oct 2025 | 113.05 | 108.00 | 113.80 | 107.10 | 7314219 | 4.08% |
| 21 Oct 2025 | 108.62 | 110.10 | 110.10 | 108.00 | 684509 | -1.61% |
| 20 Oct 2025 | 110.40 | 112.02 | 112.70 | 106.61 | 6356381 | -0.92% |
