Canara Bank (NSE:CANBK)
India · Delayed Price · Currency is INR 118.36
-1.08 (-0.90%)
Oct 1, 2026, 3:14 PM IST
Canara Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 119.45 | 120.13 | 116.51 | 118.36 | 118.36 | -0.90% | 13,953,325 |
| Sep 30, 2026 | 119.70 | 121.48 | 119.44 | 119.44 | 119.44 | -0.06% | 12,579,795 |
| Sep 29, 2026 | 120.00 | 120.34 | 118.03 | 119.51 | 119.51 | -0.94% | 20,596,639 |
| Sep 28, 2026 | 124.68 | 124.68 | 120.26 | 120.65 | 120.65 | -3.47% | 16,272,294 |
| Sep 25, 2026 | 125.79 | 126.70 | 124.80 | 124.99 | 124.99 | -0.72% | 8,341,932 |
| Sep 24, 2026 | 124.95 | 126.20 | 124.57 | 125.90 | 125.90 | -0.08% | 9,112,129 |
| Sep 23, 2026 | 123.20 | 126.30 | 123.17 | 126.00 | 126.00 | 2.52% | 15,597,011 |
| Sep 22, 2026 | 124.02 | 124.69 | 122.80 | 122.90 | 122.90 | -0.65% | 7,064,389 |
| Sep 21, 2026 | 123.23 | 123.99 | 122.95 | 123.70 | 123.70 | -0.06% | 5,171,600 |
| Sep 18, 2026 | 123.81 | 123.89 | 123.01 | 123.78 | 123.78 | -0.10% | 11,489,793 |
| Sep 17, 2026 | 123.15 | 125.14 | 122.48 | 123.90 | 123.90 | 0.57% | 11,099,833 |
| Sep 16, 2026 | 122.80 | 123.70 | 121.81 | 123.20 | 123.20 | 0.68% | 13,945,737 |
| Sep 15, 2026 | 123.25 | 124.48 | 122.05 | 122.37 | 122.37 | -1.31% | 12,696,568 |
| Sep 11, 2026 | 124.00 | 124.06 | 122.65 | 124.00 | 124.00 | -0.48% | 11,131,129 |
| Sep 10, 2026 | 124.00 | 127.60 | 123.70 | 124.60 | 124.60 | 0.42% | 22,002,938 |
| Sep 9, 2026 | 124.42 | 125.38 | 124.04 | 124.08 | 124.08 | -0.48% | 9,338,510 |
| Sep 8, 2026 | 124.02 | 124.84 | 123.85 | 124.68 | 124.68 | 0.55% | 8,644,820 |
| Sep 7, 2026 | 125.80 | 126.35 | 124.00 | 124.00 | 124.00 | -1.20% | 9,628,580 |
| Sep 4, 2026 | 126.30 | 127.30 | 125.50 | 125.50 | 125.50 | -0.24% | 12,141,084 |
| Sep 3, 2026 | 126.78 | 128.69 | 125.71 | 125.80 | 125.80 | -0.40% | 13,360,020 |
| Sep 2, 2026 | 125.35 | 126.99 | 124.38 | 126.30 | 126.30 | 0.56% | 13,231,733 |
| Sep 1, 2026 | 126.88 | 127.07 | 125.16 | 125.60 | 125.60 | -1.02% | 9,840,419 |
| Aug 31, 2026 | 127.50 | 127.69 | 125.50 | 126.90 | 126.90 | -1.13% | 15,831,688 |
| Aug 28, 2026 | 128.15 | 129.06 | 127.25 | 128.35 | 128.35 | 0.16% | 13,970,144 |
| Aug 27, 2026 | 131.43 | 131.43 | 127.70 | 128.14 | 128.14 | -1.01% | 10,921,428 |
| Aug 26, 2026 | 128.95 | 130.90 | 128.50 | 129.45 | 129.45 | 0.50% | 15,134,921 |
| Aug 25, 2026 | 127.23 | 128.81 | 126.25 | 128.81 | 128.81 | 1.19% | 14,786,516 |
| Aug 24, 2026 | 129.62 | 129.87 | 126.80 | 127.30 | 127.30 | -2.05% | 13,556,593 |
| 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 |