Skip to main content
logo
Canara Bank (NSE:CANBK)
India flag India · Delayed Price · Currency is INR
123.76
+0.05 (0.04%)
Oct 1, 2025, 3:30 PM IST

Canara Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025124.30124.50121.17123.76123.760.04%38,043,053
Sep 30, 2025121.25124.45120.92123.71123.712.68%47,473,634
Sep 29, 2025118.58121.40118.26120.48120.482.03%28,333,467
Sep 26, 2025121.35121.55117.50118.08118.08-2.77%25,531,804
Sep 25, 2025122.90123.33121.21121.44121.44-1.20%30,764,727
Sep 24, 2025122.70124.55122.25122.91122.910.83%55,162,500
Sep 23, 2025118.77122.09116.93121.90121.902.55%44,544,453
Sep 22, 2025117.64119.72117.30118.87118.870.94%31,509,156
Sep 19, 2025115.70118.40115.55117.76117.762.04%46,393,129
Sep 18, 2025116.90117.70114.70115.41115.41-0.72%26,965,142
Sep 17, 2025113.44116.39113.01116.25116.252.67%34,943,043
Sep 16, 2025113.45113.86112.51113.23113.230.64%15,104,682
Sep 15, 2025111.49113.00111.21112.51112.511.40%9,013,604
Sep 12, 2025112.88112.89110.79110.96110.96-0.99%10,893,570
Sep 11, 2025111.07113.40110.64112.07112.071.29%18,795,548
Sep 10, 2025108.25111.25108.25110.64110.642.41%18,306,308
Sep 9, 2025108.11108.80107.36108.04108.04-0.06%7,104,394
Sep 8, 2025107.49108.65107.12108.11108.110.91%8,138,600
Sep 5, 2025106.30107.63105.61107.14107.141.00%8,013,948
Sep 4, 2025108.90109.20105.94106.08106.08-2.08%12,953,562
Sep 3, 2025106.45108.48106.11108.33108.332.04%12,012,180
Sep 2, 2025105.40107.00104.75106.16106.160.97%9,179,806
Sep 1, 2025104.00105.26104.00105.14105.141.26%9,174,103
Aug 29, 2025104.44105.18103.55103.83103.83-0.76%13,999,620
Aug 28, 2025106.05106.49104.50104.63104.63-1.30%14,184,569
Aug 26, 2025108.82109.06105.83106.01106.01-2.58%27,014,374
Aug 25, 2025110.00110.98108.51108.82108.82-1.01%16,134,641
Aug 22, 2025111.06111.78109.80109.93109.93-1.03%12,854,408
Aug 21, 2025112.70113.00110.98111.07111.07-1.08%13,162,672
Aug 20, 2025112.00112.71111.70112.28112.280.55%14,596,666
Aug 19, 2025109.50111.90109.05111.67111.672.13%20,003,557
Aug 18, 2025110.00110.42108.90109.34109.340.07%15,704,185
Aug 14, 2025109.50109.88108.63109.26109.260.25%10,879,799
Aug 13, 2025109.80110.49108.55108.99108.99-0.51%12,096,926
Aug 12, 2025109.69110.25109.04109.55109.550.06%10,606,131
Aug 11, 2025107.80109.89107.30109.48109.481.47%16,773,203
Aug 8, 2025108.80109.02107.54107.89107.89-0.84%14,136,544
Aug 7, 2025108.50109.19106.75108.80108.800.03%12,014,876
Aug 6, 2025107.99110.00106.11108.77108.771.22%40,662,042
Aug 5, 2025107.75108.30106.90107.46107.46-0.27%11,549,473
Aug 4, 2025106.00107.94106.00107.75107.751.76%21,300,202
Aug 1, 2025107.25107.40105.75105.89105.89-1.27%13,286,442
Jul 31, 2025107.05108.36106.10107.25107.25-0.88%48,203,474
Jul 30, 2025110.46110.54108.10108.20108.20-1.72%23,534,777
Jul 29, 2025110.01111.39109.53110.09110.09-0.29%32,038,885
Jul 28, 2025110.70112.84109.89110.41110.41-0.32%23,234,791
Jul 25, 2025113.86115.70110.50110.76110.76-2.42%41,767,665
Jul 24, 2025108.50113.99107.20113.51113.515.30%86,127,146
Jul 23, 2025108.05108.33106.30107.80107.80-0.23%38,208,234
Jul 22, 2025112.69112.70107.71108.05108.05-3.55%42,331,690