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