Canara Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	124.60	124.60	122.69	123.10	-	-1.20%	1,805,406
Sep 10, 2026	124.00	127.60	123.70	124.60	124.60	0.42%	22,002,930
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%	13,970,140
Aug 27, 2026	131.43	131.43	127.70	128.14	128.14	-1.01%	10,921,420
Aug 26, 2026	128.95	130.90	128.50	129.45	129.45	0.50%	15,134,920
Aug 25, 2026	127.23	128.81	126.25	128.81	128.81	1.19%	14,786,510
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
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