Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	129.60	129.96	128.50	129.96	129.96	0.28%	8,125,972
Aug 20, 2026	129.53	130.49	129.05	129.60	129.60	0.40%	9,575,025
Aug 19, 2026	129.10	129.40	128.10	129.08	129.08	-0.02%	7,255,746
Aug 18, 2026	130.00	131.00	129.10	129.10	129.10	-1.53%	6,622,726
Aug 17, 2026	131.01	132.02	129.10	131.10	131.10	-0.11%	11,137,827
Aug 14, 2026	131.80	131.80	127.77	131.25	131.25	-0.42%	10,082,358
Aug 13, 2026	132.00	132.60	130.50	131.80	131.80	-0.15%	11,698,154
Aug 12, 2026	130.00	133.11	129.60	132.00	132.00	1.30%	26,542,679
Aug 11, 2026	129.00	130.48	127.86	130.30	130.30	1.01%	11,765,490
Aug 10, 2026	132.40	132.55	128.65	129.00	129.00	-2.24%	21,940,289
Aug 7, 2026	130.98	132.48	130.43	131.95	131.95	0.19%	22,576,580
Aug 6, 2026	129.00	131.74	128.33	131.70	131.70	2.16%	23,441,604
Aug 5, 2026	129.00	130.10	128.11	128.91	128.91	0.71%	19,170,625
Aug 4, 2026	127.09	128.95	126.26	128.00	128.00	0.71%	21,657,270
Aug 3, 2026	125.95	127.59	125.50	127.10	127.10	1.70%	18,180,646
Jul 31, 2026	124.99	125.44	124.25	124.98	124.98	0.56%	13,392,650
Jul 30, 2026	124.70	124.89	123.66	124.28	124.28	-0.35%	13,652,920
Jul 29, 2026	124.60	125.55	124.00	124.72	124.72	0.39%	17,108,935
Jul 28, 2026	127.17	127.17	124.00	124.24	124.24	-2.37%	31,317,720
Jul 27, 2026	126.50	129.70	125.78	127.26	127.26	1.28%	48,778,366
Jul 24, 2026	124.22	126.83	123.00	125.65	125.65	0.34%	36,714,624
Jul 23, 2026	126.02	127.42	124.90	125.22	125.22	-0.98%	13,708,492
Jul 22, 2026	127.50	127.50	125.25	126.46	126.46	-0.83%	13,596,346
Jul 21, 2026	128.82	131.20	127.19	127.52	127.52	-1.01%	24,607,108
Jul 20, 2026	125.15	129.60	125.06	128.82	128.82	3.05%	44,159,205
Jul 17, 2026	125.90	126.09	124.30	125.01	125.01	-0.71%	19,266,430
Jul 16, 2026	127.00	127.19	125.35	125.90	125.90	-0.45%	11,463,126
Jul 15, 2026	126.50	128.20	126.10	126.47	126.47	0.58%	24,325,901
Jul 14, 2026	128.00	128.90	125.32	125.74	125.74	-2.78%	18,692,217
Jul 13, 2026	127.47	129.73	126.44	129.33	129.33	0.43%	19,227,723
Jul 10, 2026	125.40	131.48	125.31	128.78	128.78	3.19%	40,706,130
Jul 9, 2026	121.77	125.30	121.50	124.80	124.80	3.01%	25,763,230
Jul 8, 2026	124.00	124.93	120.50	121.15	121.15	-3.10%	37,708,203
Jul 7, 2026	126.40	126.86	124.75	125.03	125.03	-1.13%	15,616,571
Jul 6, 2026	126.61	127.59	125.97	126.46	126.46	-0.57%	15,764,736
Jul 3, 2026	127.50	128.20	124.70	127.19	127.19	0.43%	36,013,384
Jul 2, 2026	128.27	129.26	125.96	126.64	126.64	0.29%	42,931,827
Jul 1, 2026	126.06	127.60	125.62	126.28	126.28	0.61%	28,424,787
Jun 30, 2026	126.90	127.13	124.61	125.52	125.52	-0.27%	44,899,446
Jun 29, 2026	128.86	129.59	125.38	125.86	125.86	-2.40%	89,710,392
Jun 25, 2026	130.97	131.10	128.01	128.95	128.95	-0.92%	40,872,330
Jun 24, 2026	130.46	131.17	129.20	130.15	130.15	-0.17%	19,217,828
Jun 23, 2026	135.39	135.39	130.00	130.37	130.37	-3.30%	19,091,482
Jun 22, 2026	133.85	135.00	133.64	134.82	134.82	0.81%	17,955,985
Jun 19, 2026	134.95	134.95	133.10	133.74	133.74	-0.91%	16,485,580
Jun 18, 2026	135.51	136.33	134.40	134.97	134.97	-0.20%	16,874,420
Jun 17, 2026	133.16	136.30	132.11	135.24	135.24	1.81%	46,057,930
Jun 16, 2026	132.36	133.49	131.64	132.83	132.83	0.48%	19,477,510
Jun 15, 2026	134.00	135.17	131.87	132.20	132.20	0.40%	20,283,180
Jun 12, 2026	130.00	131.92	128.80	131.67	131.67	3.42%	25,287,690