Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	135.51	136.33	134.55	134.59	-	-0.48%	13,817,288
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
Jun 11, 2026	132.70	133.78	130.60	131.52	127.32	-1.45%	46,246,010
Jun 10, 2026	137.51	138.26	133.11	133.46	129.20	-2.95%	39,658,970
Jun 9, 2026	131.40	137.80	131.40	137.51	133.12	4.25%	57,740,162
Jun 8, 2026	134.83	136.50	131.40	131.91	127.70	-2.87%	29,260,366
Jun 5, 2026	133.20	136.40	133.04	135.81	131.47	2.02%	47,139,920
Jun 4, 2026	131.00	133.45	129.73	133.12	128.87	0.96%	24,944,430
Jun 3, 2026	129.15	132.25	127.24	131.85	127.64	2.15%	38,359,460
Jun 2, 2026	127.00	129.50	125.50	129.08	124.96	0.88%	39,618,370
Jun 1, 2026	131.45	132.22	127.50	127.96	123.87	-2.17%	27,235,870
May 29, 2026	134.96	135.15	130.15	130.80	126.62	-2.50%	57,212,370
May 27, 2026	133.48	135.30	133.10	134.16	129.88	0.76%	26,115,210
May 26, 2026	134.32	135.50	132.58	133.15	128.90	-0.41%	23,285,320
May 25, 2026	130.80	134.20	130.00	133.70	129.43	4.27%	27,988,810
May 22, 2026	127.99	128.78	127.66	128.23	124.14	0.20%	18,634,800
May 21, 2026	129.00	129.57	127.30	127.97	123.88	0.24%	18,615,690
May 20, 2026	125.00	128.00	123.67	127.66	123.58	1.20%	21,282,620
May 19, 2026	125.09	126.76	125.09	126.15	122.12	1.00%	18,723,000
May 18, 2026	127.00	127.00	124.00	124.90	120.91	-2.48%	22,211,890
May 15, 2026	131.38	131.38	127.80	128.07	123.98	-2.12%	38,366,480
May 14, 2026	129.90	132.95	127.23	130.84	126.66	1.22%	27,954,520
May 13, 2026	130.46	131.20	127.90	129.26	125.13	-0.58%	21,722,400
May 12, 2026	127.66	132.35	127.43	130.01	125.86	0.45%	29,525,180
May 11, 2026	133.02	139.40	128.58	129.43	125.30	-3.65%	71,593,040
May 8, 2026	135.00	135.70	133.80	134.34	130.05	-1.17%	16,998,220
May 7, 2026	138.80	138.90	135.54	135.93	131.59	-1.53%	25,338,770
May 6, 2026	137.23	138.36	134.51	138.04	133.63	2.78%	23,655,300
May 5, 2026	134.98	135.33	133.13	134.31	130.02	-0.36%	11,758,300
May 4, 2026	135.34	137.78	134.18	134.80	130.50	0.11%	11,387,710
Apr 30, 2026	136.71	136.71	133.46	134.65	130.35	-1.76%	20,009,500
Apr 29, 2026	137.36	139.50	136.22	137.06	132.68	-0.03%	18,218,570
Apr 28, 2026	136.27	138.36	136.21	137.10	132.72	-2.43%	22,276,590
Apr 27, 2026	141.19	142.42	139.81	140.52	136.03	-0.23%	13,700,030
Apr 24, 2026	141.33	141.86	138.15	140.85	136.35	-0.01%	18,904,600
Apr 23, 2026	144.50	144.58	140.21	140.87	136.37	-3.00%	22,459,470
Apr 22, 2026	143.87	146.89	143.13	145.23	140.59	0.67%	18,626,910
Apr 21, 2026	143.40	144.95	142.84	144.26	139.65	1.06%	14,365,040
Apr 20, 2026	142.80	144.49	141.31	142.74	138.18	0.26%	21,390,220
Apr 17, 2026	141.05	142.80	139.88	142.37	137.82	0.95%	13,628,290
Apr 16, 2026	141.80	143.22	139.81	141.03	136.53	-0.48%	25,681,780
Apr 15, 2026	141.70	143.67	140.55	141.71	137.18	2.12%	24,167,220
Apr 13, 2026	135.00	139.34	134.60	138.77	134.34	-0.98%	20,752,320
Apr 10, 2026	139.83	140.62	139.04	140.15	135.67	1.62%	20,916,380
Apr 9, 2026	138.51	140.55	137.06	137.91	133.51	-0.92%	22,775,490
Apr 8, 2026	135.98	139.74	134.65	139.19	134.75	7.47%	34,185,750
Apr 7, 2026	129.80	130.74	128.40	129.51	125.37	-0.77%	16,070,260