Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	146.08	148.79	145.81	147.39	147.39	0.90%	23,552,476
Dec 3, 2025	152.80	152.95	145.03	146.08	146.08	-3.91%	43,621,490
Dec 2, 2025	150.88	154.21	150.60	152.03	152.03	1.02%	42,353,930
Dec 1, 2025	152.00	153.68	149.60	150.50	150.50	-0.71%	17,845,820
Nov 28, 2025	151.99	152.34	150.83	151.58	151.58	-0.12%	19,414,500
Nov 27, 2025	150.90	152.00	149.85	151.76	151.76	1.07%	20,130,360
Nov 26, 2025	149.69	152.50	148.92	150.16	150.16	0.99%	30,511,760
Nov 25, 2025	146.66	149.38	145.30	148.69	148.69	1.38%	24,048,860
Nov 24, 2025	146.00	148.59	145.84	146.67	146.67	0.62%	35,398,440
Nov 21, 2025	147.31	148.15	144.96	145.77	145.77	-1.47%	22,283,700
Nov 20, 2025	151.59	151.80	147.71	147.94	147.94	-1.62%	19,144,060
Nov 19, 2025	149.20	150.88	147.71	150.38	150.38	0.93%	26,500,320
Nov 18, 2025	149.48	150.69	148.41	149.00	149.00	-0.08%	29,594,220
Nov 17, 2025	146.60	150.32	146.27	149.12	149.12	2.09%	44,625,400
Nov 14, 2025	143.88	146.38	143.36	146.07	146.07	1.83%	26,463,770
Nov 13, 2025	143.50	145.00	143.00	143.45	143.45	-0.08%	27,528,000
Nov 12, 2025	141.70	144.54	141.37	143.57	143.57	1.92%	39,711,760
Nov 11, 2025	140.60	141.39	137.95	140.87	140.87	-0.12%	21,813,910
Nov 10, 2025	141.25	142.60	139.90	141.04	141.04	0.26%	28,309,610
Nov 7, 2025	138.70	141.41	136.57	140.67	140.67	1.03%	27,498,020
Nov 6, 2025	140.25	140.75	138.84	139.24	139.24	-0.26%	22,293,730
Nov 4, 2025	139.70	140.69	138.55	139.60	139.60	-	34,484,840
Nov 3, 2025	137.67	141.45	137.30	139.60	139.60	1.91%	57,720,650
Oct 31, 2025	131.39	138.60	131.20	136.99	136.99	3.09%	80,524,280
Oct 30, 2025	129.00	134.25	127.80	132.89	132.89	3.20%	93,428,780
Oct 29, 2025	129.88	130.40	128.30	128.77	128.77	-0.93%	37,842,780
Oct 28, 2025	130.39	131.77	127.75	129.98	129.98	0.66%	44,849,810
Oct 27, 2025	126.25	129.98	125.73	129.13	129.13	2.73%	30,460,500
Oct 24, 2025	126.50	126.93	124.73	125.70	125.70	-0.43%	17,014,660
Oct 23, 2025	127.60	127.88	125.82	126.24	126.24	-0.69%	34,824,350
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%	27,681,890
Oct 17, 2025	127.37	127.55	124.60	125.49	125.49	-1.48%	20,351,560
Oct 16, 2025	128.99	130.14	127.19	127.37	127.37	-0.81%	20,085,570
Oct 15, 2025	125.80	128.80	125.60	128.41	128.41	2.55%	22,108,220
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%	21,132,830
Oct 10, 2025	126.50	128.60	126.35	127.39	127.39	0.97%	23,836,450
Oct 9, 2025	126.49	126.99	125.51	126.17	126.17	0.10%	16,981,690
Oct 8, 2025	128.50	128.55	124.70	126.04	126.04	-1.58%	38,012,060
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%	27,335,110
Oct 3, 2025	123.77	126.42	123.32	125.90	125.90	1.73%	34,668,900