Canara Bank (BOM:532483)
India
· Delayed Price · Currency is INR 137.10
-3.40 (-2.42%)
At close: Apr 28, 2026
Canara Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.45 | 138.30 | 136.10 | 137.10 | 137.10 | -2.42% | 655,504 |
| Apr 27, 2026 | 141.35 | 142.45 | 139.80 | 140.50 | 140.50 | -0.28% | 735,689 |
| Apr 24, 2026 | 141.00 | 141.95 | 138.10 | 140.90 | 140.90 | - | 1,024,861 |
| Apr 23, 2026 | 144.65 | 144.65 | 140.20 | 140.90 | 140.90 | -2.99% | 1,918,043 |
| Apr 22, 2026 | 144.00 | 146.85 | 143.00 | 145.25 | 145.25 | 0.62% | 1,072,186 |
| Apr 21, 2026 | 143.95 | 144.90 | 143.00 | 144.35 | 144.35 | 1.16% | 555,814 |
| Apr 20, 2026 | 143.05 | 144.45 | 141.30 | 142.70 | 142.70 | 0.25% | 560,379 |
| Apr 17, 2026 | 140.90 | 142.80 | 139.85 | 142.35 | 142.35 | 0.92% | 1,336,499 |
| Apr 16, 2026 | 142.45 | 143.30 | 139.80 | 141.05 | 141.05 | -0.53% | 1,940,698 |
| Apr 15, 2026 | 142.15 | 143.65 | 140.50 | 141.80 | 141.80 | 2.09% | 1,657,099 |
| Apr 13, 2026 | 134.55 | 139.35 | 134.55 | 138.90 | 138.90 | -0.86% | 648,271 |
| Apr 10, 2026 | 140.10 | 140.60 | 139.00 | 140.10 | 140.10 | 1.60% | 684,471 |
| Apr 9, 2026 | 139.05 | 140.55 | 137.10 | 137.90 | 137.90 | -0.90% | 1,006,609 |
| Apr 8, 2026 | 136.70 | 139.65 | 134.60 | 139.15 | 139.15 | 7.45% | 1,158,875 |
| Apr 7, 2026 | 130.35 | 130.70 | 128.45 | 129.50 | 129.50 | -0.73% | 921,683 |
| Apr 6, 2026 | 127.00 | 130.90 | 125.00 | 130.45 | 130.45 | 2.68% | 1,814,813 |
| Apr 2, 2026 | 123.15 | 127.85 | 121.80 | 127.05 | 127.05 | -0.24% | 1,374,941 |
| Apr 1, 2026 | 128.60 | 129.55 | 126.25 | 127.35 | 127.35 | 3.08% | 1,289,717 |
| Mar 30, 2026 | 128.00 | 128.45 | 123.00 | 123.55 | 123.55 | -5.22% | 1,219,203 |
| Mar 27, 2026 | 135.00 | 135.00 | 129.75 | 130.35 | 130.35 | -4.54% | 3,596,158 |
| Mar 25, 2026 | 135.00 | 137.50 | 134.30 | 136.55 | 136.55 | 2.55% | 917,792 |
| Mar 24, 2026 | 133.30 | 134.55 | 131.65 | 133.15 | 133.15 | 2.82% | 627,725 |
| Mar 23, 2026 | 134.80 | 134.80 | 129.00 | 129.50 | 129.50 | -5.06% | 724,198 |
| Mar 20, 2026 | 134.30 | 139.85 | 134.30 | 136.40 | 136.40 | 2.48% | 1,428,137 |
| Mar 19, 2026 | 133.95 | 136.15 | 131.90 | 133.10 | 133.10 | -3.16% | 598,899 |
| Mar 18, 2026 | 137.40 | 138.35 | 136.50 | 137.45 | 137.45 | 0.70% | 666,916 |
| Mar 17, 2026 | 134.80 | 136.85 | 133.70 | 136.50 | 136.50 | 1.30% | 802,166 |
| Mar 16, 2026 | 134.40 | 135.40 | 131.50 | 134.75 | 134.75 | -0.04% | 1,004,112 |
| Mar 13, 2026 | 139.50 | 139.60 | 134.45 | 134.80 | 134.80 | -3.92% | 981,764 |
| Mar 12, 2026 | 138.80 | 142.90 | 136.20 | 140.30 | 140.30 | 0.72% | 790,205 |
| Mar 11, 2026 | 142.80 | 143.70 | 139.00 | 139.30 | 139.30 | -2.04% | 550,065 |
| Mar 10, 2026 | 141.90 | 143.85 | 140.20 | 142.20 | 142.20 | 1.64% | 581,125 |
| Mar 9, 2026 | 140.40 | 141.20 | 136.25 | 139.90 | 139.90 | -4.11% | 1,015,662 |
| 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 |