Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	151.00	151.35	149.60	150.25	150.25	0.03%	879,419
Dec 22, 2025	149.25	150.50	148.85	150.20	150.20	1.11%	3,973,774
Dec 19, 2025	150.40	150.85	147.25	148.55	148.55	-0.83%	1,074,691
Dec 18, 2025	151.00	151.50	148.35	149.80	149.80	-0.27%	447,957
Dec 17, 2025	147.15	150.70	146.95	150.20	150.20	2.04%	1,674,830
Dec 16, 2025	148.05	148.80	146.50	147.20	147.20	-0.74%	642,077
Dec 15, 2025	146.00	149.00	146.00	148.30	148.30	1.16%	448,531
Dec 12, 2025	147.25	147.70	145.70	146.60	146.60	-0.10%	1,261,202
Dec 11, 2025	146.15	148.00	145.25	146.75	146.75	0.82%	566,389
Dec 10, 2025	146.95	147.75	144.50	145.55	145.55	-0.34%	822,445
Dec 9, 2025	142.55	146.50	141.05	146.05	146.05	2.24%	1,626,221
Dec 8, 2025	148.80	148.80	141.90	142.85	142.85	-3.84%	749,993
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