Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	107.75	108.30	106.90	107.46	107.46	-0.27%	11,548,087
Aug 4, 2025	106.00	107.94	106.00	107.75	107.75	1.76%	21,300,202
Aug 1, 2025	107.25	107.40	105.75	105.89	105.89	-1.27%	13,286,442
Jul 31, 2025	107.05	108.36	106.10	107.25	107.25	-0.88%	48,203,474
Jul 30, 2025	110.46	110.54	108.10	108.20	108.20	-1.72%	23,534,777
Jul 29, 2025	110.01	111.39	109.53	110.09	110.09	-0.29%	32,038,885
Jul 28, 2025	110.70	112.84	109.89	110.41	110.41	-0.32%	23,234,791
Jul 25, 2025	113.86	115.70	110.50	110.76	110.76	-2.42%	41,767,665
Jul 24, 2025	108.50	113.99	107.20	113.51	113.51	5.30%	86,127,146
Jul 23, 2025	108.05	108.33	106.30	107.80	107.80	-0.23%	38,208,234
Jul 22, 2025	112.69	112.70	107.71	108.05	108.05	-3.55%	42,331,690
Jul 21, 2025	114.67	114.70	111.40	112.03	112.03	-2.11%	23,975,731
Jul 18, 2025	115.50	116.10	114.25	114.45	114.45	-0.93%	18,085,327
Jul 17, 2025	117.50	117.50	114.91	115.53	115.53	-1.28%	15,765,452
Jul 16, 2025	114.85	117.35	114.61	117.03	117.03	1.88%	40,471,492
Jul 15, 2025	113.79	115.80	113.63	114.87	114.87	1.06%	25,377,145
Jul 14, 2025	111.99	115.30	111.90	113.67	113.67	1.56%	27,221,603
Jul 11, 2025	112.38	113.49	111.21	111.92	111.92	-0.42%	13,374,647
Jul 10, 2025	113.95	114.50	111.70	112.39	112.39	-1.38%	16,076,230
Jul 9, 2025	113.60	114.45	113.40	113.96	113.96	0.19%	13,519,733
Jul 8, 2025	114.31	114.50	112.89	113.74	113.74	-0.50%	12,740,671
Jul 7, 2025	114.37	115.80	114.10	114.31	114.31	-0.05%	15,821,152
Jul 4, 2025	113.56	115.10	113.56	114.37	114.37	0.18%	10,569,354
Jul 3, 2025	114.80	115.00	113.65	114.16	114.16	-0.06%	13,257,229
Jul 2, 2025	114.70	115.86	113.42	114.23	114.23	-1.03%	20,734,163
Jul 1, 2025	114.45	116.00	112.62	115.42	115.42	1.07%	30,511,659
Jun 30, 2025	111.56	114.61	111.47	114.20	114.20	2.90%	34,766,391
Jun 27, 2025	111.49	113.00	110.67	110.98	110.98	-0.08%	34,489,264
Jun 26, 2025	110.95	111.45	108.70	111.07	111.07	0.33%	21,835,265
Jun 25, 2025	110.85	111.50	110.35	110.71	110.71	0.09%	19,878,446
Jun 24, 2025	109.60	111.44	109.31	110.61	110.61	2.59%	25,341,633
Jun 23, 2025	106.00	108.33	105.98	107.82	107.82	0.56%	13,114,898
Jun 20, 2025	104.89	108.19	104.85	107.22	107.22	2.22%	23,310,134
Jun 19, 2025	108.20	108.50	104.60	104.89	104.89	-3.08%	25,631,663
Jun 18, 2025	109.23	109.85	107.94	108.22	108.22	-0.92%	11,798,762
Jun 17, 2025	111.30	112.10	109.00	109.23	109.23	-1.81%	14,822,292
Jun 16, 2025	110.45	111.75	109.50	111.24	111.24	-0.20%	24,551,800
Jun 13, 2025	108.49	111.77	107.52	111.46	111.46	-3.61%	32,522,564
Jun 12, 2025	117.70	117.79	115.10	115.64	111.64	-1.24%	33,242,141
Jun 11, 2025	119.00	119.00	115.80	117.09	113.04	-0.57%	41,718,080
Jun 10, 2025	118.40	118.45	117.15	117.76	113.69	0.06%	32,755,500
Jun 9, 2025	116.90	119.30	116.55	117.69	113.62	1.71%	34,703,106
Jun 6, 2025	116.88	118.10	114.05	115.71	111.71	-0.58%	49,884,802
Jun 5, 2025	117.00	117.65	116.05	116.38	112.35	-0.80%	13,566,631
Jun 4, 2025	116.25	117.74	114.83	117.32	113.26	1.22%	20,540,175
Jun 3, 2025	117.99	117.99	114.93	115.91	111.90	-0.80%	29,821,086
Jun 2, 2025	114.76	117.40	114.30	116.84	112.80	1.81%	47,869,167
May 30, 2025	111.12	115.32	109.30	114.76	110.79	3.64%	70,759,040
May 29, 2025	111.90	112.01	109.92	110.73	106.90	-0.19%	29,174,369
May 28, 2025	108.52	111.48	108.48	110.94	107.10	2.31%	29,822,557