Canara Bank CANBK
NSE · India · Finance
INR 118.36-1.08 (-0.90%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 119.44 | -0.06% | INR 119.70 | INR 121.48 | INR 119.44 | 12.58M |
| 2026-09-29 | INR 119.51 | -0.94% | INR 120.00 | INR 120.34 | INR 118.03 | 20.60M |
| 2026-09-28 | INR 120.65 | -3.47% | INR 124.68 | INR 124.68 | INR 120.26 | 16.27M |
| 2026-09-25 | INR 124.99 | -0.72% | INR 125.79 | INR 126.70 | INR 124.80 | 8.34M |
| 2026-09-24 | INR 125.90 | -0.08% | INR 124.95 | INR 126.20 | INR 124.57 | 9.11M |
| 2026-09-23 | INR 126.00 | +2.52% | INR 123.20 | INR 126.30 | INR 123.17 | 15.60M |
| 2026-09-22 | INR 122.90 | -0.65% | INR 124.02 | INR 124.69 | INR 122.80 | 7.06M |
| 2026-09-21 | INR 123.70 | -0.06% | INR 123.23 | INR 123.99 | INR 122.95 | 5.17M |
| 2026-09-18 | INR 123.78 | -0.10% | INR 123.81 | INR 123.89 | INR 123.01 | 11.49M |
| 2026-09-17 | INR 123.90 | +0.57% | INR 123.15 | INR 125.14 | INR 122.48 | 11.10M |
| 2026-09-16 | INR 123.20 | +0.68% | INR 122.80 | INR 123.70 | INR 121.81 | 13.95M |
| 2026-09-15 | INR 122.37 | -1.31% | INR 123.25 | INR 124.48 | INR 122.05 | 12.70M |
| 2026-09-14 | INR 124.00 | 0.00% | INR 124.00 | INR 124.00 | INR 124.00 | 0 |
| 2026-09-11 | INR 124.00 | -0.48% | INR 124.00 | INR 124.06 | INR 122.65 | 11.13M |
| 2026-09-10 | INR 124.60 | +0.42% | INR 124.00 | INR 127.60 | INR 123.70 | 22.00M |
| 2026-09-09 | INR 124.08 | -0.48% | INR 124.42 | INR 125.38 | INR 124.04 | 9.34M |
| 2026-09-08 | INR 124.68 | +0.55% | INR 124.02 | INR 124.84 | INR 123.85 | 8.64M |
| 2026-09-07 | INR 124.00 | -1.20% | INR 125.80 | INR 126.35 | INR 124.00 | 9.63M |
| 2026-09-04 | INR 125.50 | -0.24% | INR 126.30 | INR 127.30 | INR 125.50 | 12.14M |
| 2026-09-03 | INR 125.80 | -0.40% | INR 126.78 | INR 128.69 | INR 125.71 | 13.36M |
| 2026-09-02 | INR 126.30 | +0.56% | INR 125.35 | INR 126.99 | INR 124.38 | 13.23M |
| 2026-09-01 | INR 125.60 | -1.02% | INR 126.88 | INR 127.07 | INR 125.16 | 9.84M |
| 2026-08-31 | INR 126.90 | -1.13% | INR 127.50 | INR 127.69 | INR 125.50 | 15.83M |
| 2026-08-28 | INR 128.35 | +0.16% | INR 128.15 | INR 129.06 | INR 127.25 | 13.97M |
| 2026-08-27 | INR 128.14 | -1.01% | INR 131.43 | INR 131.43 | INR 127.70 | 10.92M |
| 2026-08-26 | INR 129.45 | +0.50% | INR 128.95 | INR 130.90 | INR 128.50 | 15.13M |
| 2026-08-25 | INR 128.81 | +1.19% | INR 127.23 | INR 128.81 | INR 126.25 | 14.79M |
| 2026-08-24 | INR 127.30 | -2.05% | INR 129.62 | INR 129.87 | INR 126.80 | 13.56M |
| 2026-08-21 | INR 129.96 | +0.28% | INR 129.60 | INR 129.96 | INR 128.50 | 8.13M |
| 2026-08-20 | INR 129.60 | +0.40% | INR 129.53 | INR 130.49 | INR 129.05 | 9.58M |
| 2026-08-19 | INR 129.08 | -0.02% | INR 129.10 | INR 129.40 | INR 128.10 | 7.26M |
| 2026-08-18 | INR 129.10 | -1.53% | INR 130.00 | INR 131.00 | INR 129.10 | 6.62M |
| 2026-08-17 | INR 131.10 | -0.11% | INR 131.01 | INR 132.02 | INR 129.10 | 11.14M |
| 2026-08-14 | INR 131.25 | -0.42% | INR 131.80 | INR 131.80 | INR 127.77 | 10.08M |
| 2026-08-13 | INR 131.80 | -0.15% | INR 132.00 | INR 132.60 | INR 130.50 | 11.70M |
| 2026-08-12 | INR 132.00 | +1.30% | INR 130.00 | INR 133.11 | INR 129.60 | 26.54M |
| 2026-08-11 | INR 130.30 | +1.01% | INR 129.00 | INR 130.48 | INR 127.86 | 11.77M |
| 2026-08-10 | INR 129.00 | -2.24% | INR 132.40 | INR 132.55 | INR 128.65 | 21.94M |
| 2026-08-07 | INR 131.95 | +0.19% | INR 130.98 | INR 132.48 | INR 130.43 | 22.58M |
| 2026-08-06 | INR 131.70 | +2.16% | INR 129.00 | INR 131.74 | INR 128.33 | 23.44M |
| 2026-08-05 | INR 128.91 | +0.71% | INR 129.00 | INR 130.10 | INR 128.11 | 19.17M |
| 2026-08-04 | INR 128.00 | +0.71% | INR 127.09 | INR 128.95 | INR 126.26 | 21.66M |
| 2026-08-03 | INR 127.10 | +1.70% | INR 125.95 | INR 127.59 | INR 125.50 | 18.18M |
| 2026-07-31 | INR 124.98 | +0.56% | INR 124.99 | INR 125.44 | INR 124.25 | 13.39M |
| 2026-07-30 | INR 124.28 | -0.35% | INR 124.70 | INR 124.89 | INR 123.66 | 13.65M |
| 2026-07-29 | INR 124.72 | +0.39% | INR 124.60 | INR 125.55 | INR 124.00 | 17.11M |
| 2026-07-28 | INR 124.24 | -2.37% | INR 127.17 | INR 127.17 | INR 124.00 | 31.32M |
| 2026-07-27 | INR 127.26 | +1.28% | INR 126.50 | INR 129.70 | INR 125.78 | 48.78M |
| 2026-07-24 | INR 125.65 | +0.34% | INR 124.22 | INR 126.83 | INR 123.00 | 36.71M |
| 2026-07-23 | INR 125.22 | -0.98% | INR 126.02 | INR 127.42 | INR 124.90 | 13.71M |
| 2026-07-22 | INR 126.46 | -0.83% | INR 127.50 | INR 127.50 | INR 125.25 | 13.60M |
| 2026-07-21 | INR 127.52 | -1.01% | INR 128.82 | INR 131.20 | INR 127.19 | 24.61M |
| 2026-07-20 | INR 128.82 | +3.05% | INR 125.15 | INR 129.60 | INR 125.06 | 44.16M |
| 2026-07-17 | INR 125.01 | -0.71% | INR 125.90 | INR 126.09 | INR 124.30 | 19.27M |
| 2026-07-16 | INR 125.90 | -0.45% | INR 127.00 | INR 127.19 | INR 125.35 | 11.46M |
| 2026-07-15 | INR 126.47 | +0.58% | INR 126.50 | INR 128.20 | INR 126.10 | 24.33M |
| 2026-07-14 | INR 125.74 | -2.78% | INR 128.00 | INR 128.90 | INR 125.32 | 18.69M |
| 2026-07-13 | INR 129.33 | +0.43% | INR 127.47 | INR 129.73 | INR 126.44 | 19.23M |
| 2026-07-10 | INR 128.78 | +3.19% | INR 125.40 | INR 131.48 | INR 125.31 | 40.71M |
| 2026-07-09 | INR 124.80 | +3.01% | INR 121.77 | INR 125.30 | INR 121.50 | 25.76M |
| 2026-07-08 | INR 121.15 | -3.10% | INR 124.00 | INR 124.93 | INR 120.50 | 37.71M |
| 2026-07-07 | INR 125.03 | -1.13% | INR 126.40 | INR 126.86 | INR 124.75 | 15.62M |
| 2026-07-06 | INR 126.46 | -0.57% | INR 126.61 | INR 127.59 | INR 125.97 | 15.76M |
| 2026-07-03 | INR 127.19 | +0.43% | INR 127.50 | INR 128.20 | INR 124.70 | 36.01M |
| 2026-07-02 | INR 126.64 | +0.29% | INR 128.27 | INR 129.26 | INR 125.96 | 42.93M |
| 2026-07-01 | INR 126.28 | +0.61% | INR 126.06 | INR 127.60 | INR 125.62 | 28.42M |
| 2026-06-30 | INR 125.52 | -0.27% | INR 126.90 | INR 127.13 | INR 124.61 | 44.90M |
| 2026-06-29 | INR 125.86 | -2.40% | INR 128.86 | INR 129.59 | INR 125.38 | 89.71M |
| 2026-06-26 | INR 128.95 | 0.00% | INR 128.95 | INR 128.95 | INR 128.95 | 0 |
| 2026-06-25 | INR 128.95 | -0.92% | INR 130.97 | INR 131.10 | INR 128.01 | 40.87M |
| 2026-06-24 | INR 130.15 | -0.17% | INR 130.46 | INR 131.17 | INR 129.20 | 19.22M |
| 2026-06-23 | INR 130.37 | -3.30% | INR 135.39 | INR 135.39 | INR 130.00 | 19.09M |
| 2026-06-22 | INR 134.82 | +0.81% | INR 133.85 | INR 135.00 | INR 133.64 | 17.96M |
| 2026-06-19 | INR 133.74 | -0.91% | INR 134.95 | INR 134.95 | INR 133.10 | 16.49M |
| 2026-06-18 | INR 134.97 | -0.20% | INR 135.51 | INR 136.33 | INR 134.40 | 16.87M |
| 2026-06-17 | INR 135.24 | +1.81% | INR 133.16 | INR 136.30 | INR 132.11 | 46.06M |
| 2026-06-16 | INR 132.83 | +0.48% | INR 132.36 | INR 133.49 | INR 131.64 | 19.48M |
| 2026-06-15 | INR 132.20 | +0.40% | INR 134.00 | INR 135.17 | INR 131.87 | 20.28M |
| 2026-06-12 | INR 131.67 | +0.11% | INR 130.00 | INR 131.92 | INR 128.80 | 25.29M |
| 2026-06-11 | INR 131.52 | -1.45% | INR 132.70 | INR 133.78 | INR 130.60 | 46.25M |
| 2026-06-10 | INR 133.46 | -2.95% | INR 137.51 | INR 138.26 | INR 133.11 | 39.66M |
| 2026-06-09 | INR 137.51 | +4.25% | INR 131.40 | INR 137.80 | INR 131.40 | 57.74M |
| 2026-06-08 | INR 131.91 | -2.87% | INR 134.83 | INR 136.50 | INR 131.40 | 29.26M |
| 2026-06-05 | INR 135.81 | +2.02% | INR 133.20 | INR 136.40 | INR 133.04 | 47.14M |
| 2026-06-04 | INR 133.12 | +0.96% | INR 131.00 | INR 133.45 | INR 129.73 | 24.94M |
| 2026-06-03 | INR 131.85 | +2.15% | INR 129.15 | INR 132.25 | INR 127.24 | 38.36M |
| 2026-06-02 | INR 129.08 | +0.88% | INR 127.00 | INR 129.50 | INR 125.50 | 39.62M |
| 2026-06-01 | INR 127.96 | -2.17% | INR 131.45 | INR 132.22 | INR 127.50 | 27.24M |
| 2026-05-29 | INR 130.80 | -2.50% | INR 134.96 | INR 135.15 | INR 130.15 | 57.21M |
| 2026-05-28 | INR 134.16 | 0.00% | INR 134.16 | INR 134.16 | INR 134.16 | 0 |