Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	147.25	149.30	145.60	145.90	145.90	-1.78%	1,149,363
Mar 5, 2026	148.00	149.75	145.80	148.55	148.55	1.16%	583,194
Mar 4, 2026	150.45	151.60	145.50	146.85	146.85	-4.36%	1,074,306
Mar 2, 2026	147.80	156.25	147.80	153.55	153.55	-2.48%	1,926,398
Feb 27, 2026	158.65	158.95	156.60	157.45	157.45	-0.91%	1,039,412
Feb 26, 2026	159.25	162.90	156.65	158.90	158.90	0.16%	1,587,669
Feb 25, 2026	157.25	159.55	157.00	158.65	158.65	1.02%	12,207,350
Feb 24, 2026	155.75	158.10	154.95	157.05	157.05	0.38%	1,290,356
Feb 23, 2026	155.00	157.10	154.75	156.45	156.45	1.46%	1,514,653
Feb 20, 2026	149.30	154.50	148.35	154.20	154.20	3.21%	971,122
Feb 19, 2026	151.95	152.65	148.75	149.40	149.40	-1.68%	1,107,772
Feb 18, 2026	149.50	152.45	149.40	151.95	151.95	1.91%	895,440
Feb 17, 2026	145.95	149.90	144.75	149.10	149.10	2.16%	1,430,507
Feb 16, 2026	141.40	146.30	140.05	145.95	145.95	2.96%	508,764
Feb 13, 2026	143.90	143.90	141.40	141.75	141.75	-2.11%	644,038
Feb 12, 2026	145.45	145.75	143.65	144.80	144.80	-0.45%	458,328
Feb 11, 2026	147.20	147.30	144.00	145.45	145.45	-0.95%	757,686
Feb 10, 2026	148.20	148.40	146.50	146.85	146.85	-0.74%	992,251
Feb 9, 2026	148.30	150.40	147.35	147.95	147.95	0.54%	609,807
Feb 6, 2026	148.45	149.10	144.85	147.15	147.15	-0.71%	442,698
Feb 5, 2026	148.15	149.55	147.55	148.20	148.20	0.47%	737,895
Feb 4, 2026	148.35	148.40	146.00	147.50	147.50	0.17%	726,575
Feb 3, 2026	151.80	157.10	147.00	147.25	147.25	0.61%	1,257,116
Feb 2, 2026	140.80	146.90	139.10	146.35	146.35	3.83%	1,178,133
Feb 1, 2026	147.25	148.90	138.05	140.95	140.95	-4.38%	1,473,824
Jan 30, 2026	150.95	150.95	146.70	147.40	147.40	-1.93%	1,222,513
Jan 29, 2026	158.25	160.80	148.95	150.30	150.30	-4.75%	6,061,998
Jan 28, 2026	155.10	158.20	152.30	157.80	157.80	1.97%	2,266,829
Jan 27, 2026	152.65	155.45	152.10	154.75	154.75	1.98%	1,143,073
Jan 23, 2026	155.20	156.80	151.00	151.75	151.75	-1.91%	2,636,137
Jan 22, 2026	151.05	155.60	151.05	154.70	154.70	2.65%	1,019,290
Jan 21, 2026	153.35	155.50	149.80	150.70	150.70	-1.89%	763,804
Jan 20, 2026	157.15	159.05	153.05	153.60	153.60	-2.10%	1,749,409
Jan 19, 2026	157.15	159.05	156.00	156.90	156.90	-0.10%	1,595,801
Jan 16, 2026	154.10	157.60	153.90	157.05	157.05	2.01%	2,484,628
Jan 14, 2026	151.10	154.60	150.50	153.95	153.95	2.06%	2,154,368
Jan 13, 2026	150.40	151.55	149.25	150.85	150.85	0.57%	1,188,314
Jan 12, 2026	150.75	151.30	146.95	150.00	150.00	-0.33%	793,911
Jan 9, 2026	150.45	152.85	149.40	150.50	150.50	0.03%	1,830,433
Jan 8, 2026	153.30	153.75	149.65	150.45	150.45	-1.67%	1,040,771
Jan 7, 2026	154.10	156.40	151.80	153.00	153.00	-0.55%	1,070,549
Jan 6, 2026	154.30	156.10	152.70	153.85	153.85	-0.19%	680,734
Jan 5, 2026	155.25	157.60	153.40	154.15	154.15	-0.52%	2,050,403
Jan 2, 2026	155.00	155.60	152.85	154.95	154.95	0.45%	1,709,284
Jan 1, 2026	155.15	156.15	153.60	154.25	154.25	-0.42%	1,279,235
Dec 31, 2025	154.10	158.00	153.05	154.90	154.90	0.58%	1,320,224
Dec 30, 2025	150.90	154.45	149.10	154.00	154.00	1.99%	1,802,272
Dec 29, 2025	150.00	152.05	149.50	151.00	151.00	0.67%	1,313,899
Dec 26, 2025	149.65	150.80	148.95	150.00	150.00	0.20%	1,011,966
Dec 24, 2025	150.95	151.15	149.40	149.70	149.70	-0.37%	5,232,403