Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	147.55	149.45	146.70	148.55	148.55	0.88%	2,061,479
Dec 4, 2025	146.25	148.80	145.80	147.25	147.25	0.82%	636,102
Dec 3, 2025	152.90	152.90	145.00	146.05	146.05	-3.95%	2,912,953
Dec 2, 2025	150.55	154.20	150.55	152.05	152.05	1.20%	1,151,300
Dec 1, 2025	151.80	153.65	149.25	150.25	150.25	-0.92%	2,285,306
Nov 28, 2025	151.60	152.40	150.80	151.65	151.65	0.10%	2,083,064
Nov 27, 2025	150.95	152.00	149.80	151.50	151.50	0.87%	24,996,510
Nov 26, 2025	149.90	152.50	149.00	150.20	150.20	1.04%	774,878
Nov 25, 2025	146.90	149.35	145.40	148.65	148.65	1.40%	516,366
Nov 24, 2025	145.80	148.55	145.80	146.60	146.60	0.58%	1,550,563
Nov 21, 2025	147.50	148.10	145.00	145.75	145.75	-1.42%	684,457
Nov 20, 2025	151.50	151.80	147.65	147.85	147.85	-1.70%	1,442,004
Nov 19, 2025	149.20	150.85	147.85	150.40	150.40	0.97%	1,293,822
Nov 18, 2025	149.25	150.65	148.30	148.95	148.95	-0.10%	1,702,552
Nov 17, 2025	146.45	150.35	146.45	149.10	149.10	2.09%	1,852,634
Nov 14, 2025	143.70	146.35	143.40	146.05	146.05	1.81%	1,593,784
Nov 13, 2025	143.35	145.05	143.05	143.45	143.45	0.10%	827,793
Nov 12, 2025	141.70	144.55	141.30	143.30	143.30	1.74%	1,578,817
Nov 11, 2025	140.95	141.35	137.95	140.85	140.85	-0.14%	799,143
Nov 10, 2025	141.30	142.50	139.90	141.05	141.05	0.28%	548,181
Nov 7, 2025	138.55	141.45	136.50	140.65	140.65	1.01%	1,774,850
Nov 6, 2025	140.05	140.75	138.85	139.25	139.25	-0.25%	1,420,252
Nov 4, 2025	139.60	140.65	138.50	139.60	139.60	-	1,585,010
Nov 3, 2025	138.35	141.45	137.20	139.60	139.60	1.94%	4,064,929
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