Skip to main content
Canara Bank (NSE:CANBK)
India flag India · Delayed Price · Currency is INR
148.64
+1.25 (0.85%)
At close: Dec 5, 2025

Canara Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 2025127.30128.39126.36127.64127.640.20%21,132,830
Oct 10, 2025126.50128.60126.35127.39127.390.97%23,836,450
Oct 9, 2025126.49126.99125.51126.17126.170.10%16,981,690
Oct 8, 2025128.50128.55124.70126.04126.04-1.58%38,012,060
Oct 7, 2025126.86128.50125.75128.06128.061.03%30,539,720
Oct 6, 2025126.00127.95125.87126.76126.760.68%27,335,110
Oct 3, 2025123.77126.42123.32125.90125.901.73%34,668,900
Oct 1, 2025124.30124.50121.17123.76123.760.04%38,045,280
Sep 30, 2025121.25124.45120.92123.71123.712.68%47,473,630
Sep 29, 2025118.58121.40118.26120.48120.482.03%28,333,190
Sep 26, 2025121.35121.55117.50118.08118.08-2.77%25,531,800
Sep 25, 2025122.90123.33121.21121.44121.44-1.20%30,764,720
Sep 24, 2025122.70124.55122.25122.91122.910.83%55,162,500
Sep 23, 2025118.77122.09116.93121.90121.902.55%44,544,450
Sep 22, 2025117.64119.72117.30118.87118.870.94%31,509,150
Sep 19, 2025115.70118.40115.55117.76117.762.04%46,393,120
Sep 18, 2025116.90117.70114.70115.41115.41-0.72%26,965,140
Sep 17, 2025113.44116.39113.01116.25116.252.67%34,943,040
Sep 16, 2025113.45113.86112.51113.23113.230.64%15,104,680
Sep 15, 2025111.49113.00111.21112.51112.511.40%9,013,604
Sep 12, 2025112.88112.89110.79110.96110.96-0.99%10,893,570
Sep 11, 2025111.07113.40110.64112.07112.071.29%18,795,540
Sep 10, 2025108.25111.25108.25110.64110.642.41%18,306,300
Sep 9, 2025108.11108.80107.36108.04108.04-0.06%7,104,394
Sep 8, 2025107.49108.65107.12108.11108.110.91%8,138,600
Sep 5, 2025106.30107.63105.61107.14107.141.00%8,009,273
Sep 4, 2025108.90109.20105.94106.08106.08-2.08%12,953,560
Sep 3, 2025106.45108.48106.11108.33108.332.04%12,012,180
Sep 2, 2025105.40107.00104.75106.16106.160.97%9,179,806
Sep 1, 2025104.00105.26104.00105.14105.141.26%9,174,103
Aug 29, 2025104.44105.18103.55103.83103.83-0.76%13,999,620
Aug 28, 2025106.05106.49104.50104.63104.63-1.30%14,184,560
Aug 26, 2025108.82109.06105.83106.01106.01-2.58%27,014,370
Aug 25, 2025110.00110.98108.51108.82108.82-1.01%16,134,640
Aug 22, 2025111.06111.78109.80109.93109.93-1.03%12,854,400
Aug 21, 2025112.70113.00110.98111.07111.07-1.08%13,162,670
Aug 20, 2025112.00112.71111.70112.28112.280.55%14,596,660
Aug 19, 2025109.50111.90109.05111.67111.672.13%20,003,550
Aug 18, 2025110.00110.42108.90109.34109.340.07%15,704,180
Aug 14, 2025109.50109.88108.63109.26109.260.25%10,879,790
Aug 13, 2025109.80110.49108.55108.99108.99-0.51%12,096,920
Aug 12, 2025109.69110.25109.04109.55109.550.06%10,606,130
Aug 11, 2025107.80109.89107.30109.48109.481.47%16,773,200
Aug 8, 2025108.80109.02107.54107.89107.89-0.84%14,136,540
Aug 7, 2025108.50109.19106.75108.80108.800.03%12,014,870
Aug 6, 2025107.99110.00106.11108.77108.771.22%40,662,040
Aug 5, 2025107.75108.30106.90107.46107.46-0.27%11,549,470
Aug 4, 2025106.00107.94106.00107.75107.751.76%21,300,200
Aug 1, 2025107.25107.40105.75105.89105.89-1.27%13,286,440
Jul 31, 2025107.05108.36106.10107.25107.25-0.88%48,203,470
Jul 30, 2025110.46110.54108.10108.20108.20-1.72%23,534,770
Jul 29, 2025110.01111.39109.53110.09110.09-0.29%32,038,880
Jul 28, 2025110.70112.84109.89110.41110.41-0.32%23,234,790
Jul 25, 2025113.86115.70110.50110.76110.76-2.42%41,767,660
Jul 24, 2025108.50113.99107.20113.51113.515.30%86,127,140
Jul 23, 2025108.05108.33106.30107.80107.80-0.23%38,208,230
Jul 22, 2025112.69112.70107.71108.05108.05-3.55%42,331,690
Jul 21, 2025114.67114.70111.40112.03112.03-2.11%23,975,730
Jul 18, 2025115.50116.10114.25114.45114.45-0.93%18,085,320
Jul 17, 2025117.50117.50114.91115.53115.53-1.28%15,765,450
Jul 16, 2025114.85117.35114.61117.03117.031.88%40,471,490
Jul 15, 2025113.79115.80113.63114.87114.871.06%25,377,140
Jul 14, 2025111.99115.30111.90113.67113.671.56%27,221,600