Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	104.44	105.18	103.55	103.83	103.83	-0.76%	13,998,572
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
Aug 13, 2025	109.80	110.49	108.55	108.99	108.99	-0.51%	12,096,926
Aug 12, 2025	109.69	110.25	109.04	109.55	109.55	0.06%	10,606,131
Aug 11, 2025	107.80	109.89	107.30	109.48	109.48	1.47%	16,773,203
Aug 8, 2025	108.80	109.02	107.54	107.89	107.89	-0.84%	14,136,544
Aug 7, 2025	108.50	109.19	106.75	108.80	108.80	0.03%	12,014,876
Aug 6, 2025	107.99	110.00	106.11	108.77	108.77	1.22%	40,662,042
Aug 5, 2025	107.75	108.30	106.90	107.46	107.46	-0.27%	11,549,473
Aug 4, 2025	106.00	107.94	106.00	107.75	107.75	1.76%	21,300,202
Aug 1, 2025	107.25	107.40	105.75	105.89	105.89	-1.27%	13,286,442
Jul 31, 2025	107.05	108.36	106.10	107.25	107.25	-0.88%	48,203,474
Jul 30, 2025	110.46	110.54	108.10	108.20	108.20	-1.72%	23,534,777
Jul 29, 2025	110.01	111.39	109.53	110.09	110.09	-0.29%	32,038,885
Jul 28, 2025	110.70	112.84	109.89	110.41	110.41	-0.32%	23,234,791
Jul 25, 2025	113.86	115.70	110.50	110.76	110.76	-2.42%	41,767,665
Jul 24, 2025	108.50	113.99	107.20	113.51	113.51	5.30%	86,127,146
Jul 23, 2025	108.05	108.33	106.30	107.80	107.80	-0.23%	38,208,234
Jul 22, 2025	112.69	112.70	107.71	108.05	108.05	-3.55%	42,331,690
Jul 21, 2025	114.67	114.70	111.40	112.03	112.03	-2.11%	23,975,731
Jul 18, 2025	115.50	116.10	114.25	114.45	114.45	-0.93%	18,085,327
Jul 17, 2025	117.50	117.50	114.91	115.53	115.53	-1.28%	15,765,452
Jul 16, 2025	114.85	117.35	114.61	117.03	117.03	1.88%	40,471,492
Jul 15, 2025	113.79	115.80	113.63	114.87	114.87	1.06%	25,377,145
Jul 14, 2025	111.99	115.30	111.90	113.67	113.67	1.56%	27,221,603
Jul 11, 2025	112.38	113.49	111.21	111.92	111.92	-0.42%	13,374,647
Jul 10, 2025	113.95	114.50	111.70	112.39	112.39	-1.38%	16,076,230
Jul 9, 2025	113.60	114.45	113.40	113.96	113.96	0.19%	13,519,733
Jul 8, 2025	114.31	114.50	112.89	113.74	113.74	-0.50%	12,740,671
Jul 7, 2025	114.37	115.80	114.10	114.31	114.31	-0.05%	15,821,152
Jul 4, 2025	113.56	115.10	113.56	114.37	114.37	0.18%	10,569,354
Jul 3, 2025	114.80	115.00	113.65	114.16	114.16	-0.06%	13,257,229
Jul 2, 2025	114.70	115.86	113.42	114.23	114.23	-1.03%	20,734,163
Jul 1, 2025	114.45	116.00	112.62	115.42	115.42	1.07%	30,511,659
Jun 30, 2025	111.56	114.61	111.47	114.20	114.20	2.90%	34,766,391
Jun 27, 2025	111.49	113.00	110.67	110.98	110.98	-0.08%	34,489,264
Jun 26, 2025	110.95	111.45	108.70	111.07	111.07	0.33%	21,835,265
Jun 25, 2025	110.85	111.50	110.35	110.71	110.71	0.09%	19,878,446
Jun 24, 2025	109.60	111.44	109.31	110.61	110.61	2.59%	25,341,633
Jun 23, 2025	106.00	108.33	105.98	107.82	107.82	0.56%	13,114,898
Jun 20, 2025	104.89	108.19	104.85	107.22	107.22	2.22%	23,310,134
Jun 19, 2025	108.20	108.50	104.60	104.89	104.89	-3.08%	25,631,663