Canara Bank (NSE:CANBK)
128.77
-1.21 (-0.93%)
Oct 29, 2025, 3:30 PM IST
Canara Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 130.39 | 131.77 | 127.75 | 129.98 | 129.98 | 0.66% | 44,849,749 |
| Oct 27, 2025 | 126.25 | 129.98 | 125.73 | 129.13 | 129.13 | 2.73% | 30,460,506 |
| Oct 24, 2025 | 126.50 | 126.93 | 124.73 | 125.70 | 125.70 | -0.43% | 17,014,666 |
| Oct 23, 2025 | 127.60 | 127.88 | 125.82 | 126.24 | 126.24 | -0.69% | 34,824,359 |
| Oct 21, 2025 | 128.24 | 128.80 | 126.45 | 127.12 | 127.12 | -0.37% | 7,993,166 |
| Oct 20, 2025 | 126.20 | 129.45 | 126.11 | 127.59 | 127.59 | 1.67% | 27,681,896 |
| Oct 17, 2025 | 127.37 | 127.55 | 124.60 | 125.49 | 125.49 | -1.48% | 20,351,565 |
| Oct 16, 2025 | 128.99 | 130.14 | 127.19 | 127.37 | 127.37 | -0.81% | 20,085,575 |
| Oct 15, 2025 | 125.80 | 128.80 | 125.60 | 128.41 | 128.41 | 2.55% | 22,108,228 |
| Oct 14, 2025 | 127.35 | 127.80 | 124.60 | 125.22 | 125.22 | -1.90% | 19,638,720 |
| Oct 13, 2025 | 127.30 | 128.39 | 126.36 | 127.64 | 127.64 | 0.20% | 21,132,831 |
| Oct 10, 2025 | 126.50 | 128.60 | 126.35 | 127.39 | 127.39 | 0.97% | 23,836,453 |
| Oct 9, 2025 | 126.49 | 126.99 | 125.51 | 126.17 | 126.17 | 0.10% | 16,981,691 |
| Oct 8, 2025 | 128.50 | 128.55 | 124.70 | 126.04 | 126.04 | -1.58% | 38,012,061 |
| Oct 7, 2025 | 126.86 | 128.50 | 125.75 | 128.06 | 128.06 | 1.03% | 30,539,720 |
| Oct 6, 2025 | 126.00 | 127.95 | 125.87 | 126.76 | 126.76 | 0.68% | 27,335,116 |
| Oct 3, 2025 | 123.77 | 126.42 | 123.32 | 125.90 | 125.90 | 1.73% | 34,668,909 |
| Oct 1, 2025 | 124.30 | 124.50 | 121.17 | 123.76 | 123.76 | 0.04% | 38,045,288 |
| Sep 30, 2025 | 121.25 | 124.45 | 120.92 | 123.71 | 123.71 | 2.68% | 47,473,634 |
| Sep 29, 2025 | 118.58 | 121.40 | 118.26 | 120.48 | 120.48 | 2.03% | 28,333,467 |
| Sep 26, 2025 | 121.35 | 121.55 | 117.50 | 118.08 | 118.08 | -2.77% | 25,531,804 |
| Sep 25, 2025 | 122.90 | 123.33 | 121.21 | 121.44 | 121.44 | -1.20% | 30,764,727 |
| Sep 24, 2025 | 122.70 | 124.55 | 122.25 | 122.91 | 122.91 | 0.83% | 55,162,500 |
| Sep 23, 2025 | 118.77 | 122.09 | 116.93 | 121.90 | 121.90 | 2.55% | 44,544,453 |
| Sep 22, 2025 | 117.64 | 119.72 | 117.30 | 118.87 | 118.87 | 0.94% | 31,509,156 |
| Sep 19, 2025 | 115.70 | 118.40 | 115.55 | 117.76 | 117.76 | 2.04% | 46,393,129 |
| Sep 18, 2025 | 116.90 | 117.70 | 114.70 | 115.41 | 115.41 | -0.72% | 26,965,142 |
| Sep 17, 2025 | 113.44 | 116.39 | 113.01 | 116.25 | 116.25 | 2.67% | 34,943,043 |
| Sep 16, 2025 | 113.45 | 113.86 | 112.51 | 113.23 | 113.23 | 0.64% | 15,104,682 |
| Sep 15, 2025 | 111.49 | 113.00 | 111.21 | 112.51 | 112.51 | 1.40% | 9,013,604 |
| Sep 12, 2025 | 112.88 | 112.89 | 110.79 | 110.96 | 110.96 | -0.99% | 10,893,570 |
| Sep 11, 2025 | 111.07 | 113.40 | 110.64 | 112.07 | 112.07 | 1.29% | 18,795,548 |
| Sep 10, 2025 | 108.25 | 111.25 | 108.25 | 110.64 | 110.64 | 2.41% | 18,306,308 |
| Sep 9, 2025 | 108.11 | 108.80 | 107.36 | 108.04 | 108.04 | -0.06% | 7,104,394 |
| Sep 8, 2025 | 107.49 | 108.65 | 107.12 | 108.11 | 108.11 | 0.91% | 8,138,600 |
| Sep 5, 2025 | 106.30 | 107.63 | 105.61 | 107.14 | 107.14 | 1.00% | 8,013,948 |
| Sep 4, 2025 | 108.90 | 109.20 | 105.94 | 106.08 | 106.08 | -2.08% | 12,953,562 |
| Sep 3, 2025 | 106.45 | 108.48 | 106.11 | 108.33 | 108.33 | 2.04% | 12,012,180 |
| Sep 2, 2025 | 105.40 | 107.00 | 104.75 | 106.16 | 106.16 | 0.97% | 9,179,806 |
| Sep 1, 2025 | 104.00 | 105.26 | 104.00 | 105.14 | 105.14 | 1.26% | 9,174,103 |
| Aug 29, 2025 | 104.44 | 105.18 | 103.55 | 103.83 | 103.83 | -0.76% | 13,999,620 |
| Aug 28, 2025 | 106.05 | 106.49 | 104.50 | 104.63 | 104.63 | -1.30% | 14,184,569 |
| Aug 26, 2025 | 108.82 | 109.06 | 105.83 | 106.01 | 106.01 | -2.58% | 27,014,374 |
| Aug 25, 2025 | 110.00 | 110.98 | 108.51 | 108.82 | 108.82 | -1.01% | 16,134,641 |
| Aug 22, 2025 | 111.06 | 111.78 | 109.80 | 109.93 | 109.93 | -1.03% | 12,854,408 |
| Aug 21, 2025 | 112.70 | 113.00 | 110.98 | 111.07 | 111.07 | -1.08% | 13,162,672 |
| Aug 20, 2025 | 112.00 | 112.71 | 111.70 | 112.28 | 112.28 | 0.55% | 14,596,666 |
| Aug 19, 2025 | 109.50 | 111.90 | 109.05 | 111.67 | 111.67 | 2.13% | 20,003,557 |
| Aug 18, 2025 | 110.00 | 110.42 | 108.90 | 109.34 | 109.34 | 0.07% | 15,704,185 |
| Aug 14, 2025 | 109.50 | 109.88 | 108.63 | 109.26 | 109.26 | 0.25% | 10,879,799 |