Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	133.48	135.30	133.10	134.16	134.16	0.76%	26,115,210
May 26, 2026	134.32	135.50	132.58	133.15	133.15	-0.41%	23,285,320
May 25, 2026	130.80	134.20	130.00	133.70	133.70	4.27%	27,988,810
May 22, 2026	127.99	128.78	127.66	128.23	128.23	0.20%	18,634,807
May 21, 2026	129.00	129.57	127.30	127.97	127.97	0.24%	18,615,690
May 20, 2026	125.00	128.00	123.67	127.66	127.66	1.20%	21,282,620
May 19, 2026	125.09	126.76	125.09	126.15	126.15	1.00%	18,723,000
May 18, 2026	127.00	127.00	124.00	124.90	124.90	-2.48%	22,211,890
May 15, 2026	131.38	131.38	127.80	128.07	128.07	-2.12%	38,366,480
May 14, 2026	129.90	132.95	127.23	130.84	130.84	1.22%	27,954,520
May 13, 2026	130.46	131.20	127.90	129.26	129.26	-0.58%	21,722,400
May 12, 2026	127.66	132.35	127.43	130.01	130.01	0.45%	29,525,180
May 11, 2026	133.02	139.40	128.58	129.43	129.43	-3.65%	71,593,040
May 8, 2026	135.00	135.70	133.80	134.34	134.34	-1.17%	16,998,220
May 7, 2026	138.80	138.90	135.54	135.93	135.93	-1.53%	25,338,770
May 6, 2026	137.23	138.36	134.51	138.04	138.04	2.78%	23,655,300
May 5, 2026	134.98	135.33	133.13	134.31	134.31	-0.36%	11,758,300
May 4, 2026	135.34	137.78	134.18	134.80	134.80	0.11%	11,387,710
Apr 30, 2026	136.71	136.71	133.46	134.65	134.65	-1.76%	20,009,500
Apr 29, 2026	137.36	139.50	136.22	137.06	137.06	-0.03%	18,218,570
Apr 28, 2026	136.27	138.36	136.21	137.10	137.10	-2.43%	22,276,590
Apr 27, 2026	141.19	142.42	139.81	140.52	140.52	-0.23%	13,700,030
Apr 24, 2026	141.33	141.86	138.15	140.85	140.85	-0.01%	18,904,600
Apr 23, 2026	144.50	144.58	140.21	140.87	140.87	-3.00%	22,459,470
Apr 22, 2026	143.87	146.89	143.13	145.23	145.23	0.67%	18,626,910
Apr 21, 2026	143.40	144.95	142.84	144.26	144.26	1.06%	14,365,040
Apr 20, 2026	142.80	144.49	141.31	142.74	142.74	0.26%	21,390,220
Apr 17, 2026	141.05	142.80	139.88	142.37	142.37	0.95%	13,628,290
Apr 16, 2026	141.80	143.22	139.81	141.03	141.03	-0.48%	25,681,780
Apr 15, 2026	141.70	143.67	140.55	141.71	141.71	2.12%	24,167,220
Apr 13, 2026	135.00	139.34	134.60	138.77	138.77	-0.98%	20,752,320
Apr 10, 2026	139.83	140.62	139.04	140.15	140.15	1.62%	20,916,380
Apr 9, 2026	138.51	140.55	137.06	137.91	137.91	-0.92%	22,775,490
Apr 8, 2026	135.98	139.74	134.65	139.19	139.19	7.47%	34,185,750
Apr 7, 2026	129.80	130.74	128.40	129.51	129.51	-0.77%	16,070,260
Apr 6, 2026	127.20	130.99	125.11	130.51	130.51	2.73%	26,453,800
Apr 2, 2026	124.16	127.71	121.79	127.04	127.04	-0.20%	29,741,550
Apr 1, 2026	128.02	129.50	126.30	127.30	127.30	3.12%	29,217,020
Mar 30, 2026	127.91	128.42	123.00	123.45	123.45	-5.37%	34,665,720
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