Canara Bank (BOM:532483)
India
· Delayed Price · Currency is INR 118.10
-3.20 (-2.64%)
At close: Sep 26, 2025
Canara Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 121.15 | 121.35 | 117.45 | 118.10 | 118.10 | -2.64% | 2,384,114 |
| Sep 25, 2025 | 122.90 | 123.25 | 121.15 | 121.30 | 121.30 | -1.30% | 1,457,701 |
| Sep 24, 2025 | 122.40 | 124.60 | 122.35 | 122.90 | 122.90 | 0.82% | 5,070,907 |
| Sep 23, 2025 | 118.85 | 122.15 | 116.90 | 121.90 | 121.90 | 2.57% | 3,012,515 |
| Sep 22, 2025 | 117.70 | 119.70 | 117.30 | 118.85 | 118.85 | 0.98% | 3,045,298 |
| Sep 19, 2025 | 115.50 | 118.45 | 115.50 | 117.70 | 117.70 | 1.99% | 2,428,345 |
| Sep 18, 2025 | 116.70 | 117.65 | 114.65 | 115.40 | 115.40 | -0.73% | 2,330,049 |
| Sep 17, 2025 | 113.30 | 116.35 | 112.95 | 116.25 | 116.25 | 2.65% | 4,815,803 |
| Sep 16, 2025 | 113.65 | 113.85 | 112.50 | 113.25 | 113.25 | 0.67% | 652,590 |
| Sep 15, 2025 | 111.60 | 112.95 | 111.20 | 112.50 | 112.50 | 1.40% | 365,593 |
| Sep 12, 2025 | 113.05 | 113.05 | 110.80 | 110.95 | 110.95 | -0.98% | 369,909 |
| Sep 11, 2025 | 110.95 | 113.35 | 110.60 | 112.05 | 112.05 | 1.27% | 1,128,452 |
| Sep 10, 2025 | 108.10 | 111.25 | 108.10 | 110.65 | 110.65 | 2.41% | 1,604,426 |
| Sep 9, 2025 | 108.10 | 108.75 | 107.35 | 108.05 | 108.05 | -0.05% | 178,877 |
| Sep 8, 2025 | 107.25 | 108.65 | 107.15 | 108.10 | 108.10 | 0.89% | 625,733 |
| Sep 5, 2025 | 106.15 | 107.45 | 105.65 | 107.15 | 107.15 | 0.99% | 580,226 |
| Sep 4, 2025 | 108.90 | 109.25 | 105.90 | 106.10 | 106.10 | -2.08% | 481,158 |
| Sep 3, 2025 | 106.05 | 108.50 | 106.05 | 108.35 | 108.35 | 2.07% | 395,402 |
| Sep 2, 2025 | 105.55 | 107.00 | 104.75 | 106.15 | 106.15 | 0.95% | 552,181 |
| Sep 1, 2025 | 104.00 | 105.25 | 104.00 | 105.15 | 105.15 | 1.30% | 337,110 |
| Aug 29, 2025 | 104.45 | 105.20 | 103.50 | 103.80 | 103.80 | -0.86% | 842,742 |
| Aug 28, 2025 | 106.00 | 106.30 | 104.50 | 104.70 | 104.70 | -1.23% | 326,021 |
| Aug 26, 2025 | 108.70 | 109.10 | 105.80 | 106.00 | 106.00 | -2.62% | 690,048 |
| Aug 25, 2025 | 110.70 | 111.00 | 108.65 | 108.85 | 108.85 | -1.00% | 605,989 |
| Aug 22, 2025 | 111.10 | 111.75 | 109.80 | 109.95 | 109.95 | -0.99% | 201,280 |
| Aug 21, 2025 | 113.00 | 113.00 | 110.90 | 111.05 | 111.05 | -1.07% | 1,150,825 |
| Aug 20, 2025 | 111.70 | 112.70 | 111.70 | 112.25 | 112.25 | 0.54% | 969,967 |
| Aug 19, 2025 | 109.35 | 111.85 | 109.25 | 111.65 | 111.65 | 2.15% | 1,687,419 |
| Aug 18, 2025 | 110.10 | 110.50 | 108.90 | 109.30 | 109.30 | 0.05% | 1,208,994 |
| Aug 14, 2025 | 109.25 | 109.85 | 108.45 | 109.25 | 109.25 | 0.32% | 1,053,154 |
| Aug 13, 2025 | 110.20 | 110.50 | 108.50 | 108.90 | 108.90 | -0.59% | 728,323 |
| Aug 12, 2025 | 109.70 | 110.25 | 109.00 | 109.55 | 109.55 | 0.14% | 278,636 |
| Aug 11, 2025 | 107.80 | 109.90 | 107.40 | 109.40 | 109.40 | 1.48% | 750,647 |
| Aug 8, 2025 | 108.80 | 109.00 | 107.50 | 107.80 | 107.80 | -0.92% | 1,816,084 |
| Aug 7, 2025 | 108.15 | 109.20 | 106.75 | 108.80 | 108.80 | 0.05% | 379,683 |
| Aug 6, 2025 | 107.85 | 110.00 | 106.15 | 108.75 | 108.75 | 1.21% | 615,772 |
| Aug 5, 2025 | 107.95 | 108.25 | 106.90 | 107.45 | 107.45 | -0.28% | 646,078 |
| Aug 4, 2025 | 105.85 | 107.85 | 105.85 | 107.75 | 107.75 | 1.79% | 576,184 |
| Aug 1, 2025 | 107.20 | 107.40 | 105.65 | 105.85 | 105.85 | -1.31% | 792,811 |
| Jul 31, 2025 | 107.00 | 108.35 | 106.05 | 107.25 | 107.25 | -0.83% | 854,509 |
| Jul 30, 2025 | 110.75 | 110.75 | 108.10 | 108.15 | 108.15 | -1.73% | 503,288 |
| Jul 29, 2025 | 110.45 | 111.15 | 109.45 | 110.05 | 110.05 | -0.36% | 1,414,321 |
| Jul 28, 2025 | 110.75 | 112.80 | 109.95 | 110.45 | 110.45 | -0.27% | 569,401 |
| Jul 25, 2025 | 113.90 | 115.60 | 110.55 | 110.75 | 110.75 | -2.42% | 1,250,612 |
| Jul 24, 2025 | 108.15 | 114.00 | 107.20 | 113.50 | 113.50 | 5.29% | 6,222,787 |
| Jul 23, 2025 | 108.20 | 108.40 | 106.35 | 107.80 | 107.80 | -0.23% | 50,519,620 |
| Jul 22, 2025 | 113.30 | 113.30 | 107.70 | 108.05 | 108.05 | -3.53% | 1,049,284 |
| Jul 21, 2025 | 114.55 | 114.70 | 111.35 | 112.00 | 112.00 | -2.10% | 838,870 |
| Jul 18, 2025 | 115.80 | 116.05 | 114.25 | 114.40 | 114.40 | -0.95% | 453,899 |
| Jul 17, 2025 | 117.35 | 117.50 | 114.95 | 115.50 | 115.50 | -1.28% | 534,658 |