Canara Bank (BOM:532483)
India
· Delayed Price · Currency is INR 139.90
-6.00 (-4.11%)
At close: Mar 9, 2026
Canara Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 147.25 | 149.30 | 145.60 | 145.90 | 145.90 | -1.78% | 1,149,363 |
| Mar 5, 2026 | 148.00 | 149.75 | 145.80 | 148.55 | 148.55 | 1.16% | 583,194 |
| Mar 4, 2026 | 150.45 | 151.60 | 145.50 | 146.85 | 146.85 | -4.36% | 1,074,306 |
| Mar 2, 2026 | 147.80 | 156.25 | 147.80 | 153.55 | 153.55 | -2.48% | 1,926,398 |
| Feb 27, 2026 | 158.65 | 158.95 | 156.60 | 157.45 | 157.45 | -0.91% | 1,039,412 |
| Feb 26, 2026 | 159.25 | 162.90 | 156.65 | 158.90 | 158.90 | 0.16% | 1,587,669 |
| Feb 25, 2026 | 157.25 | 159.55 | 157.00 | 158.65 | 158.65 | 1.02% | 12,207,350 |
| Feb 24, 2026 | 155.75 | 158.10 | 154.95 | 157.05 | 157.05 | 0.38% | 1,290,356 |
| Feb 23, 2026 | 155.00 | 157.10 | 154.75 | 156.45 | 156.45 | 1.46% | 1,514,653 |
| Feb 20, 2026 | 149.30 | 154.50 | 148.35 | 154.20 | 154.20 | 3.21% | 971,122 |
| Feb 19, 2026 | 151.95 | 152.65 | 148.75 | 149.40 | 149.40 | -1.68% | 1,107,772 |
| Feb 18, 2026 | 149.50 | 152.45 | 149.40 | 151.95 | 151.95 | 1.91% | 895,440 |
| Feb 17, 2026 | 145.95 | 149.90 | 144.75 | 149.10 | 149.10 | 2.16% | 1,430,507 |
| Feb 16, 2026 | 141.40 | 146.30 | 140.05 | 145.95 | 145.95 | 2.96% | 508,764 |
| Feb 13, 2026 | 143.90 | 143.90 | 141.40 | 141.75 | 141.75 | -2.11% | 644,038 |
| Feb 12, 2026 | 145.45 | 145.75 | 143.65 | 144.80 | 144.80 | -0.45% | 458,328 |
| Feb 11, 2026 | 147.20 | 147.30 | 144.00 | 145.45 | 145.45 | -0.95% | 757,686 |
| Feb 10, 2026 | 148.20 | 148.40 | 146.50 | 146.85 | 146.85 | -0.74% | 992,251 |
| Feb 9, 2026 | 148.30 | 150.40 | 147.35 | 147.95 | 147.95 | 0.54% | 609,807 |
| Feb 6, 2026 | 148.45 | 149.10 | 144.85 | 147.15 | 147.15 | -0.71% | 442,698 |
| Feb 5, 2026 | 148.15 | 149.55 | 147.55 | 148.20 | 148.20 | 0.47% | 737,895 |
| Feb 4, 2026 | 148.35 | 148.40 | 146.00 | 147.50 | 147.50 | 0.17% | 726,575 |
| Feb 3, 2026 | 151.80 | 157.10 | 147.00 | 147.25 | 147.25 | 0.61% | 1,257,116 |
| Feb 2, 2026 | 140.80 | 146.90 | 139.10 | 146.35 | 146.35 | 3.83% | 1,178,133 |
| Feb 1, 2026 | 147.25 | 148.90 | 138.05 | 140.95 | 140.95 | -4.38% | 1,473,824 |
| Jan 30, 2026 | 150.95 | 150.95 | 146.70 | 147.40 | 147.40 | -1.93% | 1,222,513 |
| Jan 29, 2026 | 158.25 | 160.80 | 148.95 | 150.30 | 150.30 | -4.75% | 6,061,998 |
| Jan 28, 2026 | 155.10 | 158.20 | 152.30 | 157.80 | 157.80 | 1.97% | 2,266,829 |
| Jan 27, 2026 | 152.65 | 155.45 | 152.10 | 154.75 | 154.75 | 1.98% | 1,143,073 |
| Jan 23, 2026 | 155.20 | 156.80 | 151.00 | 151.75 | 151.75 | -1.91% | 2,636,137 |
| Jan 22, 2026 | 151.05 | 155.60 | 151.05 | 154.70 | 154.70 | 2.65% | 1,019,290 |
| Jan 21, 2026 | 153.35 | 155.50 | 149.80 | 150.70 | 150.70 | -1.89% | 763,804 |
| Jan 20, 2026 | 157.15 | 159.05 | 153.05 | 153.60 | 153.60 | -2.10% | 1,749,409 |
| Jan 19, 2026 | 157.15 | 159.05 | 156.00 | 156.90 | 156.90 | -0.10% | 1,595,801 |
| Jan 16, 2026 | 154.10 | 157.60 | 153.90 | 157.05 | 157.05 | 2.01% | 2,484,628 |
| Jan 14, 2026 | 151.10 | 154.60 | 150.50 | 153.95 | 153.95 | 2.06% | 2,154,368 |
| Jan 13, 2026 | 150.40 | 151.55 | 149.25 | 150.85 | 150.85 | 0.57% | 1,188,314 |
| Jan 12, 2026 | 150.75 | 151.30 | 146.95 | 150.00 | 150.00 | -0.33% | 793,911 |
| Jan 9, 2026 | 150.45 | 152.85 | 149.40 | 150.50 | 150.50 | 0.03% | 1,830,433 |
| Jan 8, 2026 | 153.30 | 153.75 | 149.65 | 150.45 | 150.45 | -1.67% | 1,040,771 |
| Jan 7, 2026 | 154.10 | 156.40 | 151.80 | 153.00 | 153.00 | -0.55% | 1,070,549 |
| Jan 6, 2026 | 154.30 | 156.10 | 152.70 | 153.85 | 153.85 | -0.19% | 680,734 |
| Jan 5, 2026 | 155.25 | 157.60 | 153.40 | 154.15 | 154.15 | -0.52% | 2,050,403 |
| Jan 2, 2026 | 155.00 | 155.60 | 152.85 | 154.95 | 154.95 | 0.45% | 1,709,284 |
| Jan 1, 2026 | 155.15 | 156.15 | 153.60 | 154.25 | 154.25 | -0.42% | 1,279,235 |
| Dec 31, 2025 | 154.10 | 158.00 | 153.05 | 154.90 | 154.90 | 0.58% | 1,320,224 |
| Dec 30, 2025 | 150.90 | 154.45 | 149.10 | 154.00 | 154.00 | 1.99% | 1,802,272 |
| Dec 29, 2025 | 150.00 | 152.05 | 149.50 | 151.00 | 151.00 | 0.67% | 1,313,899 |
| Dec 26, 2025 | 149.65 | 150.80 | 148.95 | 150.00 | 150.00 | 0.20% | 1,011,966 |
| Dec 24, 2025 | 150.95 | 151.15 | 149.40 | 149.70 | 149.70 | -0.37% | 5,232,403 |
| Dec 23, 2025 | 151.00 | 151.35 | 149.60 | 150.25 | 150.25 | 0.03% | 879,419 |
| Dec 22, 2025 | 149.25 | 150.50 | 148.85 | 150.20 | 150.20 | 1.11% | 3,973,774 |
| Dec 19, 2025 | 150.40 | 150.85 | 147.25 | 148.55 | 148.55 | -0.83% | 1,074,691 |
| Dec 18, 2025 | 151.00 | 151.50 | 148.35 | 149.80 | 149.80 | -0.27% | 447,957 |
| Dec 17, 2025 | 147.15 | 150.70 | 146.95 | 150.20 | 150.20 | 2.04% | 1,674,830 |
| Dec 16, 2025 | 148.05 | 148.80 | 146.50 | 147.20 | 147.20 | -0.74% | 642,077 |
| Dec 15, 2025 | 146.00 | 149.00 | 146.00 | 148.30 | 148.30 | 1.16% | 448,531 |
| Dec 12, 2025 | 147.25 | 147.70 | 145.70 | 146.60 | 146.60 | -0.10% | 1,261,202 |
| Dec 11, 2025 | 146.15 | 148.00 | 145.25 | 146.75 | 146.75 | 0.82% | 566,389 |
| Dec 10, 2025 | 146.95 | 147.75 | 144.50 | 145.55 | 145.55 | -0.34% | 822,445 |
| Dec 9, 2025 | 142.55 | 146.50 | 141.05 | 146.05 | 146.05 | 2.24% | 1,626,221 |
| Dec 8, 2025 | 148.80 | 148.80 | 141.90 | 142.85 | 142.85 | -3.84% | 749,993 |
| Dec 5, 2025 | 147.55 | 149.45 | 146.70 | 148.55 | 148.55 | 0.88% | 2,061,479 |
| Dec 4, 2025 | 146.25 | 148.80 | 145.80 | 147.25 | 147.25 | 0.82% | 636,102 |
| Dec 3, 2025 | 152.90 | 152.90 | 145.00 | 146.05 | 146.05 | -3.95% | 2,912,953 |
| Dec 2, 2025 | 150.55 | 154.20 | 150.55 | 152.05 | 152.05 | 1.20% | 1,151,300 |
| Dec 1, 2025 | 151.80 | 153.65 | 149.25 | 150.25 | 150.25 | -0.92% | 2,285,306 |
| Nov 28, 2025 | 151.60 | 152.40 | 150.80 | 151.65 | 151.65 | 0.10% | 2,083,064 |
| Nov 27, 2025 | 150.95 | 152.00 | 149.80 | 151.50 | 151.50 | 0.87% | 24,996,510 |
| Nov 26, 2025 | 149.90 | 152.50 | 149.00 | 150.20 | 150.20 | 1.04% | 774,878 |
| Nov 25, 2025 | 146.90 | 149.35 | 145.40 | 148.65 | 148.65 | 1.40% | 516,366 |
| Nov 24, 2025 | 145.80 | 148.55 | 145.80 | 146.60 | 146.60 | 0.58% | 1,550,563 |
| Nov 21, 2025 | 147.50 | 148.10 | 145.00 | 145.75 | 145.75 | -1.42% | 684,457 |
| Nov 20, 2025 | 151.50 | 151.80 | 147.65 | 147.85 | 147.85 | -1.70% | 1,442,004 |
| Nov 19, 2025 | 149.20 | 150.85 | 147.85 | 150.40 | 150.40 | 0.97% | 1,293,822 |
| Nov 18, 2025 | 149.25 | 150.65 | 148.30 | 148.95 | 148.95 | -0.10% | 1,702,552 |
| Nov 17, 2025 | 146.45 | 150.35 | 146.45 | 149.10 | 149.10 | 2.09% | 1,852,634 |
| Nov 14, 2025 | 143.70 | 146.35 | 143.40 | 146.05 | 146.05 | 1.81% | 1,593,784 |
| Nov 13, 2025 | 143.35 | 145.05 | 143.05 | 143.45 | 143.45 | 0.10% | 827,793 |
| Nov 12, 2025 | 141.70 | 144.55 | 141.30 | 143.30 | 143.30 | 1.74% | 1,578,817 |
| Nov 11, 2025 | 140.95 | 141.35 | 137.95 | 140.85 | 140.85 | -0.14% | 799,143 |
| Nov 10, 2025 | 141.30 | 142.50 | 139.90 | 141.05 | 141.05 | 0.28% | 548,181 |
| Nov 7, 2025 | 138.55 | 141.45 | 136.50 | 140.65 | 140.65 | 1.01% | 1,774,850 |
| Nov 6, 2025 | 140.05 | 140.75 | 138.85 | 139.25 | 139.25 | -0.25% | 1,420,252 |
| Nov 4, 2025 | 139.60 | 140.65 | 138.50 | 139.60 | 139.60 | - | 1,585,010 |
| Nov 3, 2025 | 138.35 | 141.45 | 137.20 | 139.60 | 139.60 | 1.94% | 4,064,929 |
| Oct 31, 2025 | 131.50 | 138.55 | 131.20 | 136.95 | 136.95 | 3.09% | 2,959,608 |
| Oct 30, 2025 | 128.85 | 134.35 | 127.85 | 132.85 | 132.85 | 3.18% | 3,628,950 |
| Oct 29, 2025 | 130.00 | 130.45 | 128.25 | 128.75 | 128.75 | -0.96% | 1,506,227 |
| Oct 28, 2025 | 130.05 | 131.80 | 127.80 | 130.00 | 130.00 | 0.62% | 3,619,540 |
| Oct 27, 2025 | 125.80 | 130.00 | 125.75 | 129.20 | 129.20 | 2.78% | 3,336,245 |
| Oct 24, 2025 | 126.35 | 126.95 | 124.75 | 125.70 | 125.70 | -0.32% | 1,746,327 |
| Oct 23, 2025 | 127.60 | 127.90 | 125.30 | 126.10 | 126.10 | -0.79% | 1,990,132 |
| Oct 21, 2025 | 128.10 | 128.85 | 126.40 | 127.10 | 127.10 | -0.39% | 515,837 |
| Oct 20, 2025 | 126.10 | 129.45 | 126.10 | 127.60 | 127.60 | 1.67% | 2,062,375 |
| Oct 17, 2025 | 127.35 | 127.65 | 124.55 | 125.50 | 125.50 | -1.49% | 1,368,119 |
| Oct 16, 2025 | 128.65 | 130.20 | 127.25 | 127.40 | 127.40 | -0.78% | 992,419 |
| Oct 15, 2025 | 126.15 | 128.80 | 125.60 | 128.40 | 128.40 | 2.56% | 513,939 |
| Oct 14, 2025 | 127.50 | 127.70 | 124.60 | 125.20 | 125.20 | -1.88% | 649,464 |
| Oct 13, 2025 | 127.20 | 128.35 | 126.50 | 127.60 | 127.60 | 0.12% | 1,283,521 |