Canara Bank (BOM:532483)
India · Delayed Price · Currency is INR 129.50
+0.45 (0.35%)
At close: Aug 21, 2026
BOM:532483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 129.50 | 129.95 | 128.55 | 129.50 | 129.50 | 0.35% | 241,773 |
| Aug 20, 2026 | 129.40 | 130.50 | 129.05 | 129.05 | 129.05 | 0.39% | 364,822 |
| Aug 19, 2026 | 129.00 | 129.40 | 128.15 | 128.55 | 128.55 | -0.54% | 382,134 |
| Aug 18, 2026 | 129.85 | 131.00 | 129.15 | 129.25 | 129.25 | -1.71% | 496,004 |
| Aug 17, 2026 | 131.20 | 131.90 | 129.05 | 131.50 | 131.50 | 0.27% | 349,747 |
| Aug 14, 2026 | 131.95 | 131.95 | 127.75 | 131.15 | 131.15 | -0.27% | 340,575 |
| Aug 13, 2026 | 132.20 | 132.60 | 130.65 | 131.50 | 131.50 | -0.23% | 368,637 |
| Aug 12, 2026 | 130.10 | 133.10 | 129.75 | 131.80 | 131.80 | 1.38% | 816,856 |
| Aug 11, 2026 | 129.00 | 130.45 | 127.90 | 130.00 | 130.00 | 0.58% | 877,430 |
| Aug 10, 2026 | 132.55 | 132.55 | 128.80 | 129.25 | 129.25 | -1.71% | 715,891 |
| Aug 7, 2026 | 131.30 | 132.45 | 130.55 | 131.50 | 131.50 | -0.11% | 746,317 |
| Aug 6, 2026 | 129.65 | 131.80 | 128.25 | 131.65 | 131.65 | 2.33% | 1,091,784 |
| Aug 5, 2026 | 129.00 | 130.10 | 128.30 | 128.65 | 128.65 | 0.70% | 871,152 |
| Aug 4, 2026 | 127.90 | 128.95 | 126.30 | 127.75 | 127.75 | 0.59% | 713,710 |
| Aug 3, 2026 | 125.80 | 127.60 | 125.50 | 127.00 | 127.00 | 1.60% | 1,757,373 |
| Jul 31, 2026 | 124.85 | 125.45 | 124.20 | 125.00 | 125.00 | 0.56% | 883,499 |
| Jul 30, 2026 | 124.55 | 124.85 | 123.75 | 124.30 | 124.30 | -0.36% | 888,828 |
| Jul 29, 2026 | 124.90 | 125.65 | 124.35 | 124.75 | 124.75 | 0.36% | 1,658,842 |
| Jul 28, 2026 | 127.40 | 127.40 | 124.00 | 124.30 | 124.30 | -2.36% | 1,438,367 |
| Jul 27, 2026 | 126.35 | 129.60 | 125.80 | 127.30 | 127.30 | 1.27% | 2,502,891 |
| Jul 24, 2026 | 124.05 | 126.75 | 123.00 | 125.70 | 125.70 | 0.36% | 1,355,828 |
| Jul 23, 2026 | 125.75 | 127.45 | 125.00 | 125.25 | 125.25 | -0.91% | 1,206,762 |
| Jul 22, 2026 | 127.35 | 127.35 | 125.25 | 126.40 | 126.40 | -0.90% | 1,070,846 |
| Jul 21, 2026 | 128.75 | 131.20 | 127.20 | 127.55 | 127.55 | -0.97% | 1,276,863 |
| Jul 20, 2026 | 125.30 | 129.55 | 125.05 | 128.80 | 128.80 | 3.00% | 3,262,637 |
| Jul 17, 2026 | 126.00 | 126.05 | 124.30 | 125.05 | 125.05 | -0.64% | 562,994 |
| Jul 16, 2026 | 127.15 | 127.15 | 125.35 | 125.85 | 125.85 | -0.47% | 443,848 |
| Jul 15, 2026 | 126.15 | 128.15 | 126.15 | 126.45 | 126.45 | 0.60% | 1,335,426 |
| Jul 14, 2026 | 128.00 | 128.90 | 125.35 | 125.70 | 125.70 | -2.78% | 5,133,630 |
| Jul 13, 2026 | 127.35 | 129.70 | 126.30 | 129.30 | 129.30 | 0.39% | 2,628,802 |
| Jul 10, 2026 | 125.85 | 131.45 | 125.30 | 128.80 | 128.80 | 3.21% | 2,754,943 |
| Jul 9, 2026 | 121.95 | 125.30 | 121.55 | 124.80 | 124.80 | 3.06% | 742,128 |
| Jul 8, 2026 | 124.40 | 124.90 | 120.50 | 121.10 | 121.10 | -3.16% | 1,962,964 |
| Jul 7, 2026 | 126.55 | 126.85 | 124.75 | 125.05 | 125.05 | -1.11% | 1,010,219 |
| Jul 6, 2026 | 126.80 | 127.60 | 125.95 | 126.45 | 126.45 | -0.55% | 640,023 |
| Jul 3, 2026 | 127.45 | 128.15 | 124.75 | 127.15 | 127.15 | 0.43% | 1,313,042 |
| Jul 2, 2026 | 128.85 | 129.20 | 126.00 | 126.60 | 126.60 | 0.36% | 1,557,910 |
| Jul 1, 2026 | 125.90 | 127.55 | 125.60 | 126.15 | 126.15 | 0.56% | 899,665 |
| Jun 30, 2026 | 126.55 | 127.15 | 124.60 | 125.45 | 125.45 | -0.36% | 9,887,169 |
| Jun 29, 2026 | 128.35 | 129.50 | 125.40 | 125.90 | 125.90 | -2.40% | 2,392,719 |
| Jun 25, 2026 | 130.80 | 131.05 | 128.05 | 129.00 | 129.00 | -0.88% | 9,201,889 |
| Jun 24, 2026 | 130.50 | 131.15 | 129.25 | 130.15 | 130.15 | -0.19% | 809,579 |
| Jun 23, 2026 | 135.10 | 135.35 | 130.05 | 130.40 | 130.40 | -3.44% | 1,268,848 |
| Jun 22, 2026 | 133.65 | 135.25 | 133.60 | 135.05 | 135.05 | 0.93% | 2,301,329 |
| Jun 19, 2026 | 134.90 | 134.90 | 133.10 | 133.80 | 133.80 | -0.82% | 775,875 |
| Jun 18, 2026 | 135.75 | 136.35 | 134.50 | 134.90 | 134.90 | -0.22% | 666,314 |
| Jun 17, 2026 | 133.35 | 136.20 | 132.10 | 135.20 | 135.20 | 1.85% | 3,108,066 |
| Jun 16, 2026 | 132.75 | 133.50 | 131.65 | 132.75 | 132.75 | 0.45% | 1,150,352 |
| Jun 15, 2026 | 134.20 | 135.15 | 131.80 | 132.15 | 132.15 | 0.42% | 1,235,818 |
| Jun 12, 2026 | 130.10 | 131.90 | 128.80 | 131.60 | 131.60 | 3.34% | 1,802,030 |