Canara Bank (BOM:532483)
India · Delayed Price · Currency is INR 136.95
+4.10 (3.09%)
At close: Oct 31, 2025
Canara Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 131.50 | 138.55 | 131.20 | 136.95 | 136.95 | 3.09% | 2,959,608 |
| Oct 30, 2025 | 128.85 | 134.35 | 127.85 | 132.85 | 132.85 | 3.18% | 3,628,950 |
| Oct 29, 2025 | 130.00 | 130.45 | 128.25 | 128.75 | 128.75 | -0.96% | 1,506,227 |
| Oct 28, 2025 | 130.05 | 131.80 | 127.80 | 130.00 | 130.00 | 0.62% | 3,619,540 |
| Oct 27, 2025 | 125.80 | 130.00 | 125.75 | 129.20 | 129.20 | 2.78% | 3,336,245 |
| Oct 24, 2025 | 126.35 | 126.95 | 124.75 | 125.70 | 125.70 | -0.32% | 1,746,327 |
| Oct 23, 2025 | 127.60 | 127.90 | 125.30 | 126.10 | 126.10 | -0.79% | 1,990,132 |
| Oct 21, 2025 | 128.10 | 128.85 | 126.40 | 127.10 | 127.10 | -0.39% | 515,837 |
| Oct 20, 2025 | 126.10 | 129.45 | 126.10 | 127.60 | 127.60 | 1.67% | 2,062,375 |
| Oct 17, 2025 | 127.35 | 127.65 | 124.55 | 125.50 | 125.50 | -1.49% | 1,368,119 |
| Oct 16, 2025 | 128.65 | 130.20 | 127.25 | 127.40 | 127.40 | -0.78% | 992,419 |
| Oct 15, 2025 | 126.15 | 128.80 | 125.60 | 128.40 | 128.40 | 2.56% | 513,939 |
| Oct 14, 2025 | 127.50 | 127.70 | 124.60 | 125.20 | 125.20 | -1.88% | 649,464 |
| Oct 13, 2025 | 127.20 | 128.35 | 126.50 | 127.60 | 127.60 | 0.12% | 1,283,521 |
| Oct 10, 2025 | 126.65 | 128.55 | 126.60 | 127.45 | 127.45 | 1.03% | 833,351 |
| Oct 9, 2025 | 126.40 | 126.95 | 125.50 | 126.15 | 126.15 | 0.08% | 1,377,122 |
| Oct 8, 2025 | 128.65 | 128.65 | 124.65 | 126.05 | 126.05 | -1.64% | 1,690,006 |
| Oct 7, 2025 | 127.15 | 128.55 | 125.80 | 128.15 | 128.15 | 1.14% | 1,098,534 |
| Oct 6, 2025 | 125.90 | 127.95 | 125.85 | 126.70 | 126.70 | 0.68% | 906,156 |
| Oct 3, 2025 | 124.05 | 126.35 | 123.30 | 125.85 | 125.85 | 1.78% | 2,707,002 |
| Oct 1, 2025 | 124.60 | 124.60 | 121.20 | 123.65 | 123.65 | -0.04% | 1,579,600 |
| Sep 30, 2025 | 121.30 | 124.45 | 120.90 | 123.70 | 123.70 | 2.66% | 4,706,233 |
| Sep 29, 2025 | 118.20 | 121.45 | 118.20 | 120.50 | 120.50 | 2.03% | 2,221,845 |
| Sep 26, 2025 | 121.15 | 121.35 | 117.45 | 118.10 | 118.10 | -2.64% | 2,384,114 |
| Sep 25, 2025 | 122.90 | 123.25 | 121.15 | 121.30 | 121.30 | -1.30% | 1,457,701 |
| Sep 24, 2025 | 122.40 | 124.60 | 122.35 | 122.90 | 122.90 | 0.82% | 5,070,907 |
| Sep 23, 2025 | 118.85 | 122.15 | 116.90 | 121.90 | 121.90 | 2.57% | 3,012,515 |
| Sep 22, 2025 | 117.70 | 119.70 | 117.30 | 118.85 | 118.85 | 0.98% | 3,045,298 |
| Sep 19, 2025 | 115.50 | 118.45 | 115.50 | 117.70 | 117.70 | 1.99% | 2,428,345 |
| Sep 18, 2025 | 116.70 | 117.65 | 114.65 | 115.40 | 115.40 | -0.73% | 2,330,049 |
| Sep 17, 2025 | 113.30 | 116.35 | 112.95 | 116.25 | 116.25 | 2.65% | 4,815,803 |
| Sep 16, 2025 | 113.65 | 113.85 | 112.50 | 113.25 | 113.25 | 0.67% | 652,590 |
| Sep 15, 2025 | 111.60 | 112.95 | 111.20 | 112.50 | 112.50 | 1.40% | 365,593 |
| Sep 12, 2025 | 113.05 | 113.05 | 110.80 | 110.95 | 110.95 | -0.98% | 369,909 |
| Sep 11, 2025 | 110.95 | 113.35 | 110.60 | 112.05 | 112.05 | 1.27% | 1,128,452 |
| Sep 10, 2025 | 108.10 | 111.25 | 108.10 | 110.65 | 110.65 | 2.41% | 1,604,426 |
| Sep 9, 2025 | 108.10 | 108.75 | 107.35 | 108.05 | 108.05 | -0.05% | 178,877 |
| Sep 8, 2025 | 107.25 | 108.65 | 107.15 | 108.10 | 108.10 | 0.89% | 625,733 |
| Sep 5, 2025 | 106.15 | 107.45 | 105.65 | 107.15 | 107.15 | 0.99% | 580,226 |
| Sep 4, 2025 | 108.90 | 109.25 | 105.90 | 106.10 | 106.10 | -2.08% | 481,158 |
| Sep 3, 2025 | 106.05 | 108.50 | 106.05 | 108.35 | 108.35 | 2.07% | 395,402 |
| Sep 2, 2025 | 105.55 | 107.00 | 104.75 | 106.15 | 106.15 | 0.95% | 552,181 |
| Sep 1, 2025 | 104.00 | 105.25 | 104.00 | 105.15 | 105.15 | 1.30% | 337,110 |
| Aug 29, 2025 | 104.45 | 105.20 | 103.50 | 103.80 | 103.80 | -0.86% | 842,742 |
| Aug 28, 2025 | 106.00 | 106.30 | 104.50 | 104.70 | 104.70 | -1.23% | 326,021 |
| Aug 26, 2025 | 108.70 | 109.10 | 105.80 | 106.00 | 106.00 | -2.62% | 690,048 |
| Aug 25, 2025 | 110.70 | 111.00 | 108.65 | 108.85 | 108.85 | -1.00% | 605,989 |
| Aug 22, 2025 | 111.10 | 111.75 | 109.80 | 109.95 | 109.95 | -0.99% | 201,280 |
| Aug 21, 2025 | 113.00 | 113.00 | 110.90 | 111.05 | 111.05 | -1.07% | 1,150,825 |
| Aug 20, 2025 | 111.70 | 112.70 | 111.70 | 112.25 | 112.25 | 0.54% | 969,967 |