Canarys Automations Ltd (CANA)

CANA
🏛️ Indien →
31.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.00 33.25 30.50 31.15 0.1M
2025-09-25 29.90 34.45 29.90 33.40 0.5M
2025-09-24 29.00 29.70 29.00 29.20 0.0M
2025-09-23 29.10 29.45 29.10 29.20 0.1M
2025-09-22 30.00 30.00 29.10 29.10 0.1M
2025-09-19 29.60 30.25 29.00 29.20 0.1M
2025-09-18 29.75 30.00 29.10 29.50 0.1M
2025-09-17 29.00 30.00 29.00 29.75 0.1M
2025-09-16 29.35 29.95 29.35 29.65 0.0M
2025-09-15 30.00 30.00 29.70 29.70 0.0M
2025-09-12 30.70 30.70 30.00 30.00 0.1M
2025-09-11 30.25 31.00 30.00 30.25 0.0M
2025-09-10 30.60 31.20 30.05 30.45 0.0M
2025-09-09 30.10 30.60 29.70 30.60 0.1M
2025-09-08 30.45 30.45 29.85 30.10 0.0M
2025-09-05 30.25 31.00 30.15 30.50 0.1M
2025-09-04 30.85 31.30 30.50 30.60 0.1M
2025-09-03 30.80 31.60 30.70 30.85 0.0M
2025-09-02 31.30 31.30 30.55 30.70 0.0M
2025-09-01 31.45 31.45 30.90 31.10 0.1M
2025-08-29 31.60 31.60 31.10 31.15 0.0M
2025-08-28 31.75 32.95 31.05 31.50 0.1M
2025-08-26 31.90 32.00 31.30 31.40 0.0M
2025-08-25 30.15 31.75 30.15 31.15 0.1M
2025-08-22 31.50 31.50 30.45 30.50 0.1M
2025-08-21 30.80 31.90 30.80 31.50 0.0M
2025-08-20 30.95 31.00 30.50 30.50 0.0M
2025-08-19 30.90 31.00 30.25 31.00 0.0M
2025-08-18 31.10 31.50 30.55 30.85 0.1M
2025-08-14 31.75 31.75 30.55 30.75 0.0M
2025-08-13 31.60 31.70 31.25 31.30 0.1M
2025-08-12 31.85 31.85 31.00 31.15 0.1M
2025-08-11 32.40 32.80 31.50 32.60 0.0M
2025-08-08 31.35 32.25 31.00 32.25 0.0M
2025-08-07 32.25 32.25 32.25 32.25 0.0M
2025-08-06 33.50 33.50 32.00 32.65 0.1M
2025-08-05 33.30 33.60 33.10 33.50 0.1M
2025-08-04 34.50 34.50 33.55 33.65 0.1M
2025-08-01 36.90 36.90 33.30 33.40 0.1M
2025-07-31 32.00 36.50 31.00 36.00 0.7M
2025-07-30 29.55 34.30 29.35 33.10 0.2M
2025-07-29 30.00 30.00 29.35 29.55 0.0M
2025-07-28 29.65 30.10 28.80 29.75 0.0M
2025-07-25 29.60 30.35 29.60 30.20 0.1M
2025-07-24 30.50 30.60 30.15 30.15 0.0M
2025-07-23 30.60 30.70 30.30 30.40 0.1M
2025-07-22 31.00 31.00 30.30 30.55 0.1M
2025-07-21 30.90 31.15 30.55 30.65 0.0M
2025-07-18 30.70 31.00 30.60 30.90 0.0M
2025-07-17 30.90 31.00 30.45 30.65 0.1M
2025-07-16 30.50 31.25 30.40 30.85 0.1M
2025-07-15 30.90 31.00 30.25 30.25 0.1M
2025-07-14 31.00 31.00 30.70 30.90 0.0M
2025-07-11 31.90 32.40 30.70 31.00 0.1M
2025-07-10 30.70 31.10 30.70 31.10 0.0M
2025-07-09 32.25 32.25 30.65 31.55 0.0M
2025-07-08 32.05 33.10 32.05 32.25 0.0M
2025-07-07 34.80 34.80 32.80 33.35 0.1M
2025-07-04 31.35 33.55 31.35 32.80 0.2M
2025-07-03 30.45 30.50 30.20 30.45 0.0M
2025-07-02 30.80 31.00 30.50 30.85 0.0M
2025-07-01 30.80 31.45 30.50 31.05 0.0M
2025-06-30 31.60 32.40 30.60 31.65 0.1M
2025-06-27 30.85 31.90 30.85 31.60 0.1M
2025-06-26 29.85 31.50 29.85 30.70 0.1M
2025-06-25 29.50 30.00 29.30 29.60 0.1M
2025-06-24 29.60 29.75 29.50 29.50 0.0M
2025-06-23 29.35 29.35 29.35 29.35 0.0M
2025-06-20 30.40 30.40 29.60 29.60 0.0M
2025-06-19 28.50 30.05 28.50 29.80 0.1M
2025-06-18 29.50 29.55 29.40 29.45 0.0M
2025-06-17 29.50 29.70 29.45 29.65 0.0M
2025-06-16 29.25 29.80 29.25 29.50 0.0M
2025-06-13 29.35 29.75 29.35 29.55 0.0M
2025-06-12 29.95 30.00 29.50 29.95 0.1M
2025-06-11 30.00 30.05 29.50 29.55 0.1M
2025-06-10 30.30 30.30 30.00 30.00 0.0M
2025-06-09 30.05 30.95 29.80 30.05 0.1M
2025-06-06 29.70 31.00 29.65 31.00 0.0M
2025-06-05 30.25 30.40 29.65 29.95 0.1M
2025-06-04 29.70 29.70 29.35 29.45 0.1M
2025-06-03 30.15 30.15 29.40 29.50 0.0M
2025-06-02 30.00 30.50 30.00 30.50 0.0M
2025-05-30 32.05 32.05 28.05 30.00 0.2M
2025-05-29 32.95 33.60 32.50 33.05 0.1M
2025-05-28 31.55 32.50 31.20 32.25 0.1M
2025-05-27 31.55 31.55 31.55 31.55 0.0M
2025-05-26 32.10 32.10 31.55 31.75 0.0M
2025-05-23 31.85 32.15 31.75 31.75 0.0M
2025-05-22 32.00 32.50 31.35 31.70 0.1M
2025-05-21 32.50 32.75 31.70 32.00 0.1M
2025-05-20 32.50 32.50 32.50 32.50 0.0M
2025-05-19 31.95 32.20 31.95 32.00 0.0M
2025-05-16 31.35 32.00 31.35 32.00 0.0M
2025-05-15 32.15 32.15 31.30 32.00 0.0M
2025-05-14 31.25 32.40 31.25 32.30 0.0M
2025-05-13 31.90 31.90 31.80 31.80 0.0M
2025-05-12 29.85 32.45 29.85 31.90 0.1M
2025-05-09 28.15 29.85 28.15 29.35 0.0M
2025-05-08 30.35 30.35 28.75 28.95 0.1M
2025-05-07 29.00 30.50 28.35 30.00 0.1M
2025-05-06 30.15 30.90 29.40 29.40 0.0M
2025-05-05 30.00 31.30 29.90 31.15 0.1M
2025-05-02 30.05 30.05 28.65 29.25 0.1M
2025-04-30 30.35 30.35 30.00 30.05 0.0M
2025-04-29 30.70 30.70 30.70 30.70 0.0M
2025-04-28 31.15 31.45 30.70 30.70 0.1M
2025-04-25 34.45 34.45 30.40 31.25 0.1M
2025-04-24 32.30 33.65 32.25 33.60 0.1M
2025-04-23 32.35 33.45 31.55 33.10 0.1M
2025-04-22 33.45 33.50 32.00 32.30 0.1M
2025-04-21 34.50 35.50 33.50 33.75 0.1M
2025-04-17 33.20 34.50 33.20 34.25 0.1M
2025-04-16 32.15 34.30 32.15 33.00 0.2M
2025-04-15 29.00 33.75 28.50 32.05 0.7M
2025-04-11 27.65 28.25 27.65 28.15 0.0M
2025-04-09 28.50 28.50 27.60 27.60 0.0M
2025-04-08 28.60 28.70 27.50 27.80 0.0M
2025-04-07 27.25 27.90 26.65 27.15 0.1M
2025-04-04 29.05 29.50 28.25 28.70 0.1M
2025-04-03 28.00 29.20 28.00 29.20 0.0M
2025-04-02 26.10 29.15 26.10 27.85 0.1M
2025-04-01 23.75 27.40 23.75 27.25 0.0M
2025-03-28 24.80 26.00 24.80 25.75 0.2M
2025-03-27 27.00 28.05 24.90 24.90 0.5M
2025-03-26 28.60 28.60 27.05 27.65 0.2M
2025-03-25 29.85 29.85 28.65 28.80 0.2M
2025-03-24 29.00 30.35 29.00 29.95 0.2M
2025-03-21 26.55 29.10 26.40 28.25 0.2M
2025-03-20 27.40 27.50 26.35 26.55 0.1M
2025-03-19 25.00 27.40 25.00 26.95 0.2M
2025-03-18 25.20 25.90 23.50 25.05 0.2M
2025-03-17 26.90 27.50 24.65 25.20 0.1M
2025-03-13 27.70 27.70 26.90 27.10 0.0M
2025-03-12 28.10 28.25 27.10 27.35 0.1M
2025-03-11 27.65 28.75 27.45 27.55 0.1M
2025-03-10 31.45 31.45 29.15 29.20 0.1M
2025-03-07 28.95 30.70 28.95 30.05 0.2M
2025-03-06 27.50 28.40 26.25 28.10 0.1M
2025-03-05 24.50 26.15 24.50 25.95 0.1M
2025-03-04 24.20 25.00 24.00 24.50 0.1M
2025-03-03 25.50 25.50 23.75 24.40 0.2M
2025-02-28 26.00 26.55 25.55 25.75 0.1M
2025-02-27 27.40 27.50 27.15 27.15 0.0M
2025-02-25 28.25 28.25 27.80 28.10 0.0M
2025-02-24 27.50 28.60 27.05 28.60 0.1M
2025-02-21 28.20 29.00 28.00 28.20 0.1M
2025-02-20 27.10 28.50 26.15 27.75 0.3M
2025-02-19 27.50 28.30 27.10 28.30 0.1M
2025-02-18 28.85 28.85 27.40 27.60 0.1M
2025-02-17 30.15 30.15 28.30 28.70 0.1M
2025-02-14 30.20 30.75 29.85 30.15 0.0M
2025-02-13 30.65 31.40 30.05 30.20 0.1M
2025-02-12 31.60 31.60 29.80 30.65 0.1M
2025-02-11 33.00 33.00 30.45 31.65 0.1M
2025-02-10 33.00 33.60 32.75 33.00 0.0M
2025-02-07 33.60 34.25 33.10 33.15 0.0M
2025-02-06 34.15 34.70 33.60 33.60 0.0M
2025-02-05 32.60 33.85 32.60 33.85 0.0M
2025-02-04 32.00 33.35 32.00 32.75 0.1M
2025-02-03 31.60 32.15 31.20 31.80 0.1M
2025-02-01 33.25 33.45 32.20 32.80 0.1M
2025-01-31 33.55 33.65 33.40 33.45 0.0M
2025-01-30 33.95 34.00 33.00 33.30 0.0M
2025-01-29 31.65 32.95 31.50 32.65 0.1M
2025-01-28 33.10 33.50 31.60 31.70 0.1M
2025-01-27 33.30 33.95 33.25 33.25 0.1M
2025-01-24 35.70 35.75 34.80 35.00 0.1M
2025-01-23 35.85 37.60 35.15 36.20 0.1M
2025-01-22 36.05 36.75 35.25 35.90 0.1M
2025-01-21 37.25 37.25 36.30 36.30 0.0M
2025-01-20 36.20 37.70 36.20 37.70 0.1M
2025-01-17 36.15 36.15 35.95 35.95 0.0M
2025-01-16 36.05 36.75 36.00 36.50 0.0M
2025-01-15 36.10 36.50 35.80 36.00 0.0M
2025-01-14 35.85 36.70 35.85 36.05 0.0M
2025-01-13 37.00 37.00 35.20 35.85 0.1M
2025-01-10 37.20 37.80 37.00 37.00 0.0M
2025-01-09 37.95 38.00 37.85 38.00 0.0M
2025-01-08 37.10 37.60 37.00 37.15 0.1M
2025-01-07 37.75 38.45 37.10 37.60 0.1M
2025-01-06 38.50 39.20 37.35 37.75 0.1M
2025-01-03 39.00 39.00 38.20 38.80 0.0M
2025-01-02 39.25 39.45 38.80 38.95 0.1M
2025-01-01 38.45 38.85 37.50 38.50 0.1M