Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	140.15	141.01	136.30	139.91	139.91	-4.15%	29,651,640
Mar 6, 2026	147.58	149.34	145.60	145.97	145.97	-1.71%	23,417,800
Mar 5, 2026	148.00	149.70	145.75	148.51	148.51	1.08%	24,474,730
Mar 4, 2026	150.00	151.51	145.52	146.93	146.93	-4.32%	36,072,020
Mar 2, 2026	150.30	156.25	150.30	153.56	153.56	-2.42%	28,209,290
Feb 27, 2026	158.88	158.89	156.60	157.37	157.37	-0.95%	23,377,830
Feb 26, 2026	159.37	162.89	156.62	158.88	158.88	-0.03%	37,476,270
Feb 25, 2026	157.49	159.60	156.90	158.93	158.93	1.21%	34,100,840
Feb 24, 2026	155.95	158.10	155.00	157.03	157.03	0.38%	27,666,070
Feb 23, 2026	155.00	157.10	154.74	156.44	156.44	1.49%	23,618,300
Feb 20, 2026	149.20	154.50	148.41	154.15	154.15	3.17%	35,644,770
Feb 19, 2026	152.14	152.59	148.77	149.42	149.42	-1.66%	15,847,810
Feb 18, 2026	149.50	152.48	149.38	151.94	151.94	1.90%	26,925,040
Feb 17, 2026	145.80	149.90	144.80	149.11	149.11	2.24%	24,239,720
Feb 16, 2026	141.00	146.27	140.15	145.84	145.84	2.87%	18,090,360
Feb 13, 2026	143.80	143.80	141.42	141.77	141.77	-2.10%	14,139,250
Feb 12, 2026	145.50	145.80	143.65	144.81	144.81	-0.48%	20,031,930
Feb 11, 2026	147.34	147.34	144.00	145.51	145.51	-0.90%	31,370,830
Feb 10, 2026	148.00	148.53	146.45	146.83	146.83	-0.74%	18,264,410
Feb 9, 2026	148.65	150.37	147.35	147.93	147.93	0.42%	31,077,820
Feb 6, 2026	148.00	149.20	144.86	147.31	147.31	-0.66%	21,884,720
Feb 5, 2026	148.00	149.58	147.57	148.29	148.29	0.54%	16,041,040
Feb 4, 2026	147.50	148.50	146.00	147.50	147.50	0.11%	26,421,590
Feb 3, 2026	152.50	157.50	146.88	147.34	147.34	0.59%	40,510,680
Feb 2, 2026	141.05	146.97	139.00	146.47	146.47	3.84%	32,606,690
Feb 1, 2026	145.98	148.92	138.01	141.05	141.05	-4.32%	26,364,130
Jan 30, 2026	150.70	150.70	146.62	147.42	147.42	-1.93%	43,411,150
Jan 29, 2026	158.00	160.79	149.00	150.32	150.32	-4.70%	88,706,120
Jan 28, 2026	155.49	158.25	152.31	157.74	157.74	1.95%	28,198,960
Jan 27, 2026	152.90	155.45	152.10	154.72	154.72	1.92%	23,086,880
Jan 23, 2026	155.70	156.78	150.92	151.81	151.81	-1.86%	26,875,350
Jan 22, 2026	152.00	155.59	152.00	154.68	154.68	2.60%	18,824,350
Jan 21, 2026	152.80	155.49	149.81	150.76	150.76	-1.90%	24,315,860
Jan 20, 2026	157.50	159.09	153.06	153.68	153.68	-2.03%	35,087,070
Jan 19, 2026	157.45	159.10	156.05	156.86	156.86	-0.17%	24,657,960
Jan 16, 2026	154.00	157.72	153.85	157.13	157.13	2.11%	35,174,000
Jan 14, 2026	151.30	154.55	150.40	153.89	153.89	2.01%	21,735,590
Jan 13, 2026	150.99	151.59	149.24	150.86	150.86	0.56%	13,262,670
Jan 12, 2026	150.55	151.36	146.96	150.02	150.02	-0.35%	25,793,550
Jan 9, 2026	150.40	152.90	149.21	150.54	150.54	0.05%	18,132,910
Jan 8, 2026	153.15	153.80	149.64	150.46	150.46	-1.63%	17,324,680
Jan 7, 2026	154.10	156.39	151.71	152.96	152.96	-0.60%	22,810,620
Jan 6, 2026	154.50	156.12	152.60	153.88	153.88	-0.23%	17,196,220
Jan 5, 2026	155.50	157.60	153.52	154.23	154.23	-0.41%	19,385,780
Jan 2, 2026	154.90	155.67	152.80	154.87	154.87	0.41%	29,236,510
Jan 1, 2026	155.00	156.28	153.55	154.24	154.24	-0.43%	18,111,680
Dec 31, 2025	154.03	158.00	153.00	154.91	154.91	0.57%	35,538,920
Dec 30, 2025	150.50	154.50	149.12	154.03	154.03	2.06%	76,140,410
Dec 29, 2025	150.06	152.10	149.77	150.92	150.92	0.57%	19,512,200
Dec 26, 2025	149.80	150.85	148.96	150.07	150.07	0.27%	12,422,850