Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	150.77	151.17	149.43	149.67	149.67	-0.37%	16,461,720
Dec 23, 2025	150.85	151.25	149.61	150.22	150.22	-0.05%	16,025,850
Dec 22, 2025	149.30	150.50	148.86	150.30	150.30	1.16%	15,647,310
Dec 19, 2025	150.10	150.98	147.27	148.58	148.58	-0.83%	26,225,510
Dec 18, 2025	150.90	151.72	148.32	149.83	149.83	-0.25%	16,158,400
Dec 17, 2025	147.00	150.78	146.91	150.21	150.21	2.07%	26,335,840
Dec 16, 2025	148.30	148.90	146.49	147.17	147.17	-0.76%	14,586,920
Dec 15, 2025	146.11	148.90	146.00	148.29	148.29	1.13%	16,431,180
Dec 12, 2025	147.01	147.79	145.71	146.63	146.63	-0.12%	14,181,840
Dec 11, 2025	145.70	147.99	145.25	146.80	146.80	0.85%	19,389,860
Dec 10, 2025	146.70	147.79	144.40	145.56	145.56	-0.43%	24,139,920
Dec 9, 2025	142.55	146.49	141.11	146.19	146.19	2.35%	30,373,950
Dec 8, 2025	148.50	148.90	141.97	142.84	142.84	-3.90%	27,695,937
Dec 5, 2025	147.69	149.45	146.69	148.64	148.64	0.85%	23,212,480