Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	134.80	134.85	129.73	130.45	130.45	-4.45%	44,250,220
Mar 25, 2026	134.80	137.59	134.28	136.53	136.53	2.54%	21,680,570
Mar 24, 2026	133.00	134.59	131.55	133.15	133.15	2.77%	22,308,900
Mar 23, 2026	134.00	134.00	129.02	129.56	129.56	-5.04%	22,467,850
Mar 20, 2026	134.50	139.84	134.50	136.44	136.44	2.65%	30,539,080
Mar 19, 2026	133.80	136.10	131.90	132.92	132.92	-3.34%	18,150,220
Mar 18, 2026	137.25	138.38	136.42	137.51	137.51	0.68%	18,020,960
Mar 17, 2026	135.00	136.85	133.67	136.58	136.58	1.54%	21,872,410
Mar 16, 2026	134.50	135.38	131.50	134.51	134.51	-0.13%	28,679,440
Mar 13, 2026	139.00	139.67	134.34	134.68	134.68	-4.03%	21,035,470
Mar 12, 2026	138.60	142.86	136.26	140.34	140.34	0.67%	21,773,770
Mar 11, 2026	143.00	143.70	139.01	139.41	139.41	-2.01%	13,349,850
Mar 10, 2026	142.50	143.85	140.17	142.27	142.27	1.69%	21,772,240
Mar 9, 2026	140.15	141.01	136.30	139.91	139.91	-4.15%	29,651,640
Mar 6, 2026	147.58	149.34	145.60	145.97	145.97	-1.71%	23,417,800
Mar 5, 2026	148.00	149.70	145.75	148.51	148.51	1.08%	24,474,730
Mar 4, 2026	150.00	151.51	145.52	146.93	146.93	-4.32%	36,072,020
Mar 2, 2026	150.30	156.25	150.30	153.56	153.56	-2.42%	28,209,290
Feb 27, 2026	158.88	158.89	156.60	157.37	157.37	-0.95%	23,377,830
Feb 26, 2026	159.37	162.89	156.62	158.88	158.88	-0.03%	37,476,270
Feb 25, 2026	157.49	159.60	156.90	158.93	158.93	1.21%	34,100,840
Feb 24, 2026	155.95	158.10	155.00	157.03	157.03	0.38%	27,666,070
Feb 23, 2026	155.00	157.10	154.74	156.44	156.44	1.49%	23,618,300
Feb 20, 2026	149.20	154.50	148.41	154.15	154.15	3.17%	35,644,770
Feb 19, 2026	152.14	152.59	148.77	149.42	149.42	-1.66%	15,847,810
Feb 18, 2026	149.50	152.48	149.38	151.94	151.94	1.90%	26,925,040
Feb 17, 2026	145.80	149.90	144.80	149.11	149.11	2.24%	24,239,720
Feb 16, 2026	141.00	146.27	140.15	145.84	145.84	2.87%	18,090,360
Feb 13, 2026	143.80	143.80	141.42	141.77	141.77	-2.10%	14,139,250
Feb 12, 2026	145.50	145.80	143.65	144.81	144.81	-0.48%	20,031,930
Feb 11, 2026	147.34	147.34	144.00	145.51	145.51	-0.90%	31,370,830
Feb 10, 2026	148.00	148.53	146.45	146.83	146.83	-0.74%	18,264,410
Feb 9, 2026	148.65	150.37	147.35	147.93	147.93	0.42%	31,077,820
Feb 6, 2026	148.00	149.20	144.86	147.31	147.31	-0.66%	21,884,720
Feb 5, 2026	148.00	149.58	147.57	148.29	148.29	0.54%	16,041,040
Feb 4, 2026	147.50	148.50	146.00	147.50	147.50	0.11%	26,421,590
Feb 3, 2026	152.50	157.50	146.88	147.34	147.34	0.59%	40,510,680
Feb 2, 2026	141.05	146.97	139.00	146.47	146.47	3.84%	32,606,690
Feb 1, 2026	145.98	148.92	138.01	141.05	141.05	-4.32%	26,364,130
Jan 30, 2026	150.70	150.70	146.62	147.42	147.42	-1.93%	43,411,150
Jan 29, 2026	158.00	160.79	149.00	150.32	150.32	-4.70%	88,706,120
Jan 28, 2026	155.49	158.25	152.31	157.74	157.74	1.95%	28,198,960
Jan 27, 2026	152.90	155.45	152.10	154.72	154.72	1.92%	23,086,880
Jan 23, 2026	155.70	156.78	150.92	151.81	151.81	-1.86%	26,875,350
Jan 22, 2026	152.00	155.59	152.00	154.68	154.68	2.60%	18,824,350
Jan 21, 2026	152.80	155.49	149.81	150.76	150.76	-1.90%	24,315,860
Jan 20, 2026	157.50	159.09	153.06	153.68	153.68	-2.03%	35,087,070
Jan 19, 2026	157.45	159.10	156.05	156.86	156.86	-0.17%	24,657,960
Jan 16, 2026	154.00	157.72	153.85	157.13	157.13	2.11%	35,174,000
Jan 14, 2026	151.30	154.55	150.40	153.89	153.89	2.01%	21,735,590