Skip to main content
Canara Bank (NSE:CANBK)
India flag India · Delayed Price · Currency is INR
137.40
-3.12 (-2.22%)
Apr 28, 2026, 3:30 PM IST

Canara Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026136.27138.36136.21137.10137.10-2.43%22,276,590
Apr 27, 2026141.19142.42139.81140.52140.52-0.23%13,700,030
Apr 24, 2026141.33141.86138.15140.85140.85-0.01%18,904,600
Apr 23, 2026144.50144.58140.21140.87140.87-3.00%22,459,470
Apr 22, 2026143.87146.89143.13145.23145.230.67%18,626,910
Apr 21, 2026143.40144.95142.84144.26144.261.06%14,365,040
Apr 20, 2026142.80144.49141.31142.74142.740.26%21,390,220
Apr 17, 2026141.05142.80139.88142.37142.370.95%13,628,290
Apr 16, 2026141.80143.22139.81141.03141.03-0.48%25,681,780
Apr 15, 2026141.70143.67140.55141.71141.712.12%24,167,220
Apr 13, 2026135.00139.34134.60138.77138.77-0.98%20,752,320
Apr 10, 2026139.83140.62139.04140.15140.151.62%20,916,380
Apr 9, 2026138.51140.55137.06137.91137.91-0.92%22,775,490
Apr 8, 2026135.98139.74134.65139.19139.197.47%34,185,750
Apr 7, 2026129.80130.74128.40129.51129.51-0.77%16,070,260
Apr 6, 2026127.20130.99125.11130.51130.512.73%26,453,800
Apr 2, 2026124.16127.71121.79127.04127.04-0.20%29,741,550
Apr 1, 2026128.02129.50126.30127.30127.303.12%29,217,020
Mar 30, 2026127.91128.42123.00123.45123.45-5.37%34,665,720
Mar 27, 2026134.80134.85129.73130.45130.45-4.45%44,250,220
Mar 25, 2026134.80137.59134.28136.53136.532.54%21,680,570
Mar 24, 2026133.00134.59131.55133.15133.152.77%22,308,900
Mar 23, 2026134.00134.00129.02129.56129.56-5.04%22,467,850
Mar 20, 2026134.50139.84134.50136.44136.442.65%30,539,080
Mar 19, 2026133.80136.10131.90132.92132.92-3.34%18,150,220
Mar 18, 2026137.25138.38136.42137.51137.510.68%18,020,960
Mar 17, 2026135.00136.85133.67136.58136.581.54%21,872,410
Mar 16, 2026134.50135.38131.50134.51134.51-0.13%28,679,440
Mar 13, 2026139.00139.67134.34134.68134.68-4.03%21,035,470
Mar 12, 2026138.60142.86136.26140.34140.340.67%21,773,770
Mar 11, 2026143.00143.70139.01139.41139.41-2.01%13,349,850
Mar 10, 2026142.50143.85140.17142.27142.271.69%21,772,240
Mar 9, 2026140.15141.01136.30139.91139.91-4.15%29,651,640
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