Canara Bank (BOM:532483)
India · Delayed Price · Currency is INR 119.00
+1.35 (1.15%)
At close: Oct 7, 2026
BOM:532483 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 118.45 | 120.30 | 116.55 | 119.00 | 119.00 | 1.15% | 601,258 |
| Oct 6, 2026 | 118.75 | 119.35 | 117.65 | 117.65 | 117.65 | -0.80% | 1,024,273 |
| Oct 5, 2026 | 118.55 | 120.95 | 118.30 | 118.60 | 118.60 | 0.08% | 1,316,333 |
| Oct 1, 2026 | 119.25 | 120.15 | 116.55 | 118.50 | 118.50 | -1.00% | 900,206 |
| Sep 30, 2026 | 119.50 | 121.50 | 119.50 | 119.70 | 119.70 | 0.08% | 1,008,590 |
| Sep 29, 2026 | 119.75 | 120.60 | 118.05 | 119.60 | 119.60 | -1.08% | 998,226 |
| Sep 28, 2026 | 124.90 | 124.90 | 120.25 | 120.90 | 120.90 | -3.24% | 688,769 |
| Sep 25, 2026 | 125.80 | 126.70 | 124.75 | 124.95 | 124.95 | -0.75% | 343,266 |
| Sep 24, 2026 | 125.00 | 126.15 | 124.50 | 125.90 | 125.90 | 0.08% | 518,205 |
| Sep 23, 2026 | 123.05 | 126.30 | 123.05 | 125.80 | 125.80 | 2.28% | 1,511,981 |
| Sep 22, 2026 | 124.00 | 124.75 | 122.85 | 123.00 | 123.00 | -0.53% | 233,248 |
| Sep 21, 2026 | 123.40 | 123.95 | 123.00 | 123.65 | 123.65 | 0.12% | 283,469 |
| Sep 18, 2026 | 123.90 | 123.90 | 123.00 | 123.50 | 123.50 | -0.32% | 491,004 |
| Sep 17, 2026 | 123.10 | 125.10 | 122.50 | 123.90 | 123.90 | 0.85% | 612,953 |
| Sep 16, 2026 | 122.60 | 123.70 | 121.80 | 122.85 | 122.85 | 0.37% | 703,641 |
| Sep 15, 2026 | 123.35 | 124.45 | 122.10 | 122.40 | 122.40 | -1.21% | 407,161 |
| Sep 11, 2026 | 124.25 | 124.30 | 122.60 | 123.90 | 123.90 | -0.24% | 421,321 |
| Sep 10, 2026 | 124.00 | 127.55 | 123.75 | 124.20 | 124.20 | - | 1,399,106 |
| Sep 9, 2026 | 124.60 | 125.35 | 124.00 | 124.20 | 124.20 | -0.40% | 800,936 |
| Sep 8, 2026 | 124.00 | 124.85 | 123.85 | 124.70 | 124.70 | 0.40% | 541,077 |
| Sep 7, 2026 | 125.65 | 126.30 | 124.10 | 124.20 | 124.20 | -1.43% | 886,097 |
| Sep 4, 2026 | 126.15 | 127.25 | 126.00 | 126.00 | 126.00 | -0.12% | 692,480 |
| Sep 3, 2026 | 126.90 | 128.70 | 125.55 | 126.15 | 126.15 | 0.04% | 658,234 |
| Sep 2, 2026 | 125.35 | 127.00 | 124.35 | 126.10 | 126.10 | 0.40% | 553,128 |
| Sep 1, 2026 | 127.05 | 127.10 | 125.30 | 125.60 | 125.60 | -0.51% | 296,774 |
| Aug 31, 2026 | 128.05 | 128.05 | 125.60 | 126.25 | 126.25 | -1.44% | 429,474 |
| Aug 28, 2026 | 128.20 | 129.05 | 127.25 | 128.10 | 128.10 | 2.44% | 330,640 |
| Aug 27, 2026 | 131.30 | 131.30 | 125.05 | 125.05 | 125.05 | -3.44% | 659,105 |
| Aug 26, 2026 | 129.35 | 130.90 | 128.65 | 129.50 | 129.50 | 0.97% | 517,631 |
| Aug 25, 2026 | 127.35 | 128.25 | 126.30 | 128.25 | 128.25 | 0.90% | 415,303 |
| Aug 24, 2026 | 129.50 | 129.90 | 126.85 | 127.10 | 127.10 | -1.85% | 489,797 |
| 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% | 871,580 |
| 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 |