Want to see IN:CANBK full AI Analyst Report?
Canara Bank (CANBK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 119.80 | 119.90 | 117.85 | 118.35 | 118.35 | -1.17% | 1,453,901 | 1.98 |
| Oct 29, 2026 | 118.00 | 119.75 | 117.50 | 119.75 | 119.75 | +1.66% | 1,997,084 | 2.73 |
| Oct 28, 2026 | 117.15 | 118.45 | 116.50 | 117.80 | 117.80 | -0.34% | 526,376 | 0.71 |
| Oct 27, 2026 | 116.95 | 119.15 | 116.35 | 118.20 | 118.20 | +1.29% | 461,469 | 0.62 |
| Oct 26, 2026 | 116.00 | 116.95 | 114.65 | 116.70 | 116.70 | +0.26% | 814,904 | 1.08 |
| Oct 23, 2026 | 120.50 | 120.50 | 115.35 | 116.40 | 116.40 | -3.36% | 704,158 | 0.92 |
| Oct 22, 2026 | 120.50 | 120.90 | 118.70 | 120.45 | 120.45 | +0.33% | 441,701 | 0.55 |
| Oct 21, 2026 | 122.00 | 123.30 | 119.70 | 120.05 | 120.05 | -1.60% | 967,955 | 1.20 |
| Oct 20, 2026 | 122.00 | 122.70 | 119.00 | 122.00 | 122.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 119.20 | 122.70 | 119.00 | 122.00 | 122.00 | +2.87% | 2,631,790 | 3.28 |
| Oct 16, 2026 | 117.70 | 119.50 | 117.20 | 118.60 | 118.60 | +1.15% | 1,557,600 | 1.95 |
| Oct 15, 2026 | 124.65 | 124.65 | 116.80 | 117.25 | 117.25 | -6.09% | 3,114,069 | 3.89 |
| Oct 14, 2026 | 120.85 | 126.40 | 119.70 | 124.85 | 124.85 | +3.87% | 1,998,625 | 2.57 |
| Oct 13, 2026 | 118.95 | 120.40 | 117.90 | 120.20 | 120.20 | +1.78% | 357,801 | 0.46 |
| Oct 12, 2026 | 120.15 | 120.15 | 117.75 | 118.10 | 118.10 | -1.17% | 329,021 | 0.41 |
| Oct 09, 2026 | 118.00 | 119.95 | 117.50 | 119.50 | 119.50 | +1.96% | 753,751 | 0.87 |
| Oct 08, 2026 | 119.30 | 120.40 | 117.20 | 117.20 | 117.20 | -1.51% | 550,409 | 0.61 |
| Oct 07, 2026 | 118.45 | 120.30 | 116.55 | 119.00 | 119.00 | +1.15% | 601,268 | 0.65 |
| Oct 06, 2026 | 118.75 | 119.35 | 117.65 | 117.65 | 117.65 | -0.80% | 1,024,273 | 1.10 |
| Oct 05, 2026 | 118.55 | 120.95 | 118.30 | 118.60 | 118.60 | +0.08% | 1,316,333 | 1.40 |
| Oct 02, 2026 | 118.50 | 120.15 | 116.55 | 118.50 | 118.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 119.25 | 120.15 | 116.55 | 118.50 | 118.50 | -1.00% | 900,206 | 0.95 |
| Sep 30, 2026 | 119.50 | 121.50 | 119.50 | 119.70 | 119.70 | +0.08% | 1,008,707 | 1.06 |
| Sep 29, 2026 | 119.75 | 120.60 | 118.05 | 119.60 | 119.60 | -1.08% | 1,006,008 | 1.04 |
| Sep 28, 2026 | 124.90 | 124.90 | 120.25 | 120.90 | 120.90 | -3.24% | 688,924 | 0.71 |
| Sep 25, 2026 | 125.80 | 126.70 | 124.75 | 124.95 | 124.95 | -0.75% | 343,266 | 0.31 |
| Sep 24, 2026 | 125.00 | 126.15 | 124.50 | 125.90 | 125.90 | +0.08% | 518,205 | 0.45 |
| Sep 23, 2026 | 123.05 | 126.30 | 123.05 | 125.80 | 125.80 | +2.28% | 1,511,981 | 1.35 |
| Sep 22, 2026 | 124.00 | 124.75 | 122.85 | 123.00 | 123.00 | -0.53% | 233,259 | 0.18 |
| Sep 21, 2026 | 123.40 | 123.95 | 123.00 | 123.65 | 123.65 | +0.12% | 283,469 | 0.22 |
| Sep 18, 2026 | 123.90 | 123.90 | 123.00 | 123.50 | 123.50 | -0.32% | 491,004 | 0.38 |
| Sep 17, 2026 | 123.10 | 125.10 | 122.50 | 123.90 | 123.90 | +0.85% | 612,953 | 0.47 |
| Sep 16, 2026 | 122.60 | 123.70 | 121.80 | 122.85 | 122.85 | +0.37% | 703,641 | 0.54 |
| Sep 15, 2026 | 123.35 | 124.45 | 122.10 | 122.40 | 122.40 | -1.21% | 407,161 | 0.31 |
| Sep 14, 2026 | 123.90 | 124.30 | 122.60 | 123.90 | 123.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 124.25 | 124.30 | 122.60 | 123.90 | 123.90 | -0.24% | 421,321 | 0.31 |
| Sep 10, 2026 | 124.00 | 127.55 | 123.75 | 124.20 | 124.20 | +0.00% | 1,399,106 | 1.02 |
| Sep 09, 2026 | 124.60 | 125.35 | 124.00 | 124.20 | 124.20 | -0.40% | 800,936 | 0.58 |
| Sep 08, 2026 | 124.00 | 124.85 | 123.85 | 124.70 | 124.70 | +0.40% | 541,077 | 0.38 |
| Sep 07, 2026 | 125.65 | 126.30 | 124.10 | 124.20 | 124.20 | -1.43% | 886,097 | 0.62 |
| Sep 04, 2026 | 126.15 | 127.25 | 126.00 | 126.00 | 126.00 | -0.12% | 692,480 | 0.45 |
| Sep 03, 2026 | 126.90 | 128.70 | 125.55 | 126.15 | 126.15 | +0.04% | 658,234 | 0.42 |
| Sep 02, 2026 | 125.35 | 127.00 | 124.35 | 126.10 | 126.10 | +0.40% | 553,128 | 0.34 |
| Sep 01, 2026 | 127.05 | 127.10 | 125.30 | 125.60 | 125.60 | -0.51% | 296,774 | 0.18 |
| Aug 31, 2026 | 128.05 | 128.05 | 125.60 | 126.25 | 126.25 | -1.44% | 429,474 | 0.24 |
| Aug 28, 2026 | 128.20 | 129.05 | 127.25 | 128.10 | 128.10 | +2.44% | 330,640 | 0.19 |
| Aug 27, 2026 | 131.30 | 131.30 | 125.05 | 125.05 | 125.05 | -3.44% | 659,105 | 0.37 |
| Aug 26, 2026 | 129.35 | 130.90 | 128.65 | 129.50 | 129.50 | +0.97% | 517,631 | 0.29 |
| Aug 25, 2026 | 127.35 | 128.25 | 126.30 | 128.25 | 128.25 | +0.90% | 415,303 | 0.23 |
| Aug 24, 2026 | 129.50 | 129.90 | 126.85 | 127.10 | 127.10 | -1.85% | 489,797 | 0.27 |