Skip to main content
Canara Bank (NSE:CANBK)
India flag India · Delayed Price · Currency is INR
139.91
-6.06 (-4.15%)
At close: Mar 9, 2026

Canara Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026140.15141.01136.30138.85--4.88%22,348,273
Mar 6, 2026147.58149.34145.60145.97145.97-1.71%23,417,800
Mar 5, 2026148.00149.70145.75148.51148.511.08%24,474,730
Mar 4, 2026150.00151.51145.52146.93146.93-4.32%36,072,020
Mar 2, 2026150.30156.25150.30153.56153.56-2.42%28,209,290
Feb 27, 2026158.88158.89156.60157.37157.37-0.95%23,377,830
Feb 26, 2026159.37162.89156.62158.88158.88-0.03%37,476,270
Feb 25, 2026157.49159.60156.90158.93158.931.21%34,100,840
Feb 24, 2026155.95158.10155.00157.03157.030.38%27,666,070
Feb 23, 2026155.00157.10154.74156.44156.441.49%23,618,300
Feb 20, 2026149.20154.50148.41154.15154.153.17%35,644,770
Feb 19, 2026152.14152.59148.77149.42149.42-1.66%15,847,810
Feb 18, 2026149.50152.48149.38151.94151.941.90%26,925,040
Feb 17, 2026145.80149.90144.80149.11149.112.24%24,239,720
Feb 16, 2026141.00146.27140.15145.84145.842.87%18,090,360
Feb 13, 2026143.80143.80141.42141.77141.77-2.10%14,139,250
Feb 12, 2026145.50145.80143.65144.81144.81-0.48%20,031,930
Feb 11, 2026147.34147.34144.00145.51145.51-0.90%31,370,830
Feb 10, 2026148.00148.53146.45146.83146.83-0.74%18,264,410
Feb 9, 2026148.65150.37147.35147.93147.930.42%31,077,820
Feb 6, 2026148.00149.20144.86147.31147.31-0.66%21,884,720
Feb 5, 2026148.00149.58147.57148.29148.290.54%16,041,040
Feb 4, 2026147.50148.50146.00147.50147.500.11%26,421,590
Feb 3, 2026152.50157.50146.88147.34147.340.59%40,510,680
Feb 2, 2026141.05146.97139.00146.47146.473.84%32,606,690
Feb 1, 2026145.98148.92138.01141.05141.05-4.32%26,364,130
Jan 30, 2026150.70150.70146.62147.42147.42-1.93%43,411,150
Jan 29, 2026158.00160.79149.00150.32150.32-4.70%88,706,120
Jan 28, 2026155.49158.25152.31157.74157.741.95%28,198,960
Jan 27, 2026152.90155.45152.10154.72154.721.92%23,086,880
Jan 23, 2026155.70156.78150.92151.81151.81-1.86%26,875,350
Jan 22, 2026152.00155.59152.00154.68154.682.60%18,824,350
Jan 21, 2026152.80155.49149.81150.76150.76-1.90%24,315,860
Jan 20, 2026157.50159.09153.06153.68153.68-2.03%35,087,070
Jan 19, 2026157.45159.10156.05156.86156.86-0.17%24,657,960
Jan 16, 2026154.00157.72153.85157.13157.132.11%35,174,000
Jan 14, 2026151.30154.55150.40153.89153.892.01%21,735,590
Jan 13, 2026150.99151.59149.24150.86150.860.56%13,262,670
Jan 12, 2026150.55151.36146.96150.02150.02-0.35%25,793,550
Jan 9, 2026150.40152.90149.21150.54150.540.05%18,132,910
Jan 8, 2026153.15153.80149.64150.46150.46-1.63%17,324,680
Jan 7, 2026154.10156.39151.71152.96152.96-0.60%22,810,620
Jan 6, 2026154.50156.12152.60153.88153.88-0.23%17,196,220
Jan 5, 2026155.50157.60153.52154.23154.23-0.41%19,385,780
Jan 2, 2026154.90155.67152.80154.87154.870.41%29,236,510
Jan 1, 2026155.00156.28153.55154.24154.24-0.43%18,111,680
Dec 31, 2025154.03158.00153.00154.91154.910.57%35,538,920
Dec 30, 2025150.50154.50149.12154.03154.032.06%76,140,410
Dec 29, 2025150.06152.10149.77150.92150.920.57%19,512,200
Dec 26, 2025149.80150.85148.96150.07150.070.27%12,422,850
Dec 24, 2025150.77151.17149.43149.67149.67-0.37%16,461,720
Dec 23, 2025150.85151.25149.61150.22150.22-0.05%16,025,850
Dec 22, 2025149.30150.50148.86150.30150.301.16%15,647,310
Dec 19, 2025150.10150.98147.27148.58148.58-0.83%26,225,510
Dec 18, 2025150.90151.72148.32149.83149.83-0.25%16,158,400
Dec 17, 2025147.00150.78146.91150.21150.212.07%26,335,840
Dec 16, 2025148.30148.90146.49147.17147.17-0.76%14,586,920
Dec 15, 2025146.11148.90146.00148.29148.291.13%16,431,180
Dec 12, 2025147.01147.79145.71146.63146.63-0.12%14,181,840
Dec 11, 2025145.70147.99145.25146.80146.800.85%19,389,860
Dec 10, 2025146.70147.79144.40145.56145.56-0.43%24,139,920
Dec 9, 2025142.55146.49141.11146.19146.192.35%30,373,950
Dec 8, 2025148.50148.90141.97142.84142.84-3.90%27,695,937
Dec 5, 2025147.69149.45146.69148.64148.640.85%23,212,480
Dec 4, 2025146.08148.79145.81147.39147.390.90%23,552,476
Dec 3, 2025152.80152.95145.03146.08146.08-3.91%43,621,490
Dec 2, 2025150.88154.21150.60152.03152.031.02%42,353,930
Dec 1, 2025152.00153.68149.60150.50150.50-0.71%17,845,820
Nov 28, 2025151.99152.34150.83151.58151.58-0.12%19,414,500
Nov 27, 2025150.90152.00149.85151.76151.761.07%20,130,360
Nov 26, 2025149.69152.50148.92150.16150.160.99%30,511,760
Nov 25, 2025146.66149.38145.30148.69148.691.38%24,048,860
Nov 24, 2025146.00148.59145.84146.67146.670.62%35,398,440
Nov 21, 2025147.31148.15144.96145.77145.77-1.47%22,283,700
Nov 20, 2025151.59151.80147.71147.94147.94-1.62%19,144,060
Nov 19, 2025149.20150.88147.71150.38150.380.93%26,500,320
Nov 18, 2025149.48150.69148.41149.00149.00-0.08%29,594,220
Nov 17, 2025146.60150.32146.27149.12149.122.09%44,625,400
Nov 14, 2025143.88146.38143.36146.07146.071.83%26,463,770
Nov 13, 2025143.50145.00143.00143.45143.45-0.08%27,528,000
Nov 12, 2025141.70144.54141.37143.57143.571.92%39,711,760
Nov 11, 2025140.60141.39137.95140.87140.87-0.12%21,813,910
Nov 10, 2025141.25142.60139.90141.04141.040.26%28,309,610
Nov 7, 2025138.70141.41136.57140.67140.671.03%27,498,020
Nov 6, 2025140.25140.75138.84139.24139.24-0.26%22,293,730
Nov 4, 2025139.70140.69138.55139.60139.60-34,484,840
Nov 3, 2025137.67141.45137.30139.60139.601.91%57,720,650
Oct 31, 2025131.39138.60131.20136.99136.993.09%80,524,280
Oct 30, 2025129.00134.25127.80132.89132.893.20%93,428,780
Oct 29, 2025129.88130.40128.30128.77128.77-0.93%37,842,780
Oct 28, 2025130.39131.77127.75129.98129.980.66%44,849,810
Oct 27, 2025126.25129.98125.73129.13129.132.73%30,460,500
Oct 24, 2025126.50126.93124.73125.70125.70-0.43%17,014,660
Oct 23, 2025127.60127.88125.82126.24126.24-0.69%34,824,350
Oct 21, 2025128.24128.80126.45127.12127.12-0.37%7,993,166
Oct 20, 2025126.20129.45126.11127.59127.591.67%27,681,890
Oct 17, 2025127.37127.55124.60125.49125.49-1.48%20,351,560
Oct 16, 2025128.99130.14127.19127.37127.37-0.81%20,085,570
Oct 15, 2025125.80128.80125.60128.41128.412.55%22,108,220
Oct 14, 2025127.35127.80124.60125.22125.22-1.90%19,638,720