Canada markets closed

Canara Bank (CANBK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
119.40+1.40 (+1.19%)
At close: 03:58PM IST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024118.10121.90118.10119.40119.401,072,511
Jun 27, 2024118.50119.50116.90118.00118.002,320,506
Jun 26, 2024118.95119.40117.30118.65118.65639,706
Jun 25, 2024118.55119.75116.85118.00118.001,328,183
Jun 24, 2024118.45121.50116.20118.25118.251,413,106
Jun 21, 2024121.45121.60118.60119.05119.052,057,096
Jun 20, 2024121.25122.20120.90121.20121.202,138,662
Jun 19, 2024122.00122.80120.60121.20121.201,106,104
Jun 18, 2024122.15122.50121.35121.85121.851,087,537
Jun 14, 2024119.85121.00119.35120.80120.802,185,042
Jun 14, 202416.1 Dividend
Jun 13, 2024124.50125.00121.35122.00105.903,275,501
Jun 12, 2024122.00123.50121.50122.85106.642,797,750
Jun 11, 2024121.25123.00120.75121.35105.341,288,756
Jun 10, 2024120.00122.75120.00121.00105.033,392,210
Jun 07, 2024119.05119.60117.95118.90103.213,479,959
Jun 06, 2024117.60120.50116.45118.05102.476,016,800
Jun 05, 2024115.40116.30104.85115.25100.043,551,047
Jun 04, 2024129.35129.3599.60109.7595.2710,374,510
Jun 03, 2024124.05128.90122.40128.05111.1510,256,460
May 31, 2024116.65119.30114.40118.00102.435,413,096
May 30, 2024116.55117.60114.80115.0599.872,167,731
May 29, 2024116.70118.35115.50116.55101.171,864,896
May 28, 2024117.80118.70115.35115.95100.651,009,056
May 27, 2024118.15118.25115.80116.95101.521,277,074
May 24, 2024118.50118.80116.85117.15101.69989,498
May 23, 2024116.80118.65116.60117.65102.122,483,273
May 22, 2024117.05117.05114.90116.00100.692,555,901
May 21, 2024115.25116.80113.65116.25100.912,687,110
May 17, 2024115.10115.15113.20113.8098.782,045,034
May 16, 2024120.75120.75111.85113.7098.705,897,933
May 15, 2024115.80119.60115.80119.00103.302,527,693
May 15, 20245:1 Stock Split
May 14, 2024111.48113.79110.80113.2598.302,439,930
May 13, 2024110.59110.99106.52109.8395.344,040,110
May 10, 2024109.87111.40108.34109.6495.173,590,100
May 09, 2024112.84113.62108.44109.1094.704,586,260
May 08, 2024116.00119.70110.88111.6296.896,767,420
May 07, 2024119.20119.38114.44115.37100.141,273,035
May 06, 2024125.97126.13117.70118.30102.693,180,440
May 03, 2024126.37126.53123.80125.08108.571,579,310
May 02, 2024124.91126.23124.60125.76109.16600,375
Apr 30, 2024124.80125.93123.80124.37107.962,071,065
Apr 29, 2024124.84124.95122.72124.21107.82889,280
Apr 26, 2024123.57124.86122.85123.51107.211,006,410
Apr 25, 2024119.31124.18118.93123.29107.024,074,725
Apr 24, 2024121.13121.13119.26119.40103.641,205,990
Apr 23, 2024120.81121.56119.84120.31104.431,949,170
Apr 22, 2024117.20120.37117.00119.98104.151,738,880
Apr 19, 2024114.87116.86112.58115.74100.471,743,090
Apr 18, 2024117.37118.95116.29116.71101.31491,960
Apr 16, 2024117.22119.07116.02116.75101.342,144,670
Apr 15, 2024118.75121.16117.56118.72103.051,476,545
Apr 12, 2024121.81123.31120.97121.16105.171,178,260
Apr 10, 2024121.85123.21121.53122.63106.451,750,025
Apr 09, 2024122.65123.19120.79121.59105.54966,850
Apr 08, 2024124.00124.00121.48122.51106.34462,030
Apr 05, 2024121.65123.79121.38122.93106.711,299,140
Apr 04, 2024123.06123.06120.46121.44105.411,192,700
Apr 03, 2024118.76122.31118.00121.23105.231,845,830
Apr 02, 2024117.80119.06117.58118.98103.28509,695
Apr 01, 2024116.61118.05116.61117.80102.251,207,625
Mar 28, 2024114.54117.51113.75116.22100.881,468,360
Mar 27, 2024114.51114.95112.51112.7897.90489,535
Mar 26, 2024114.10114.88113.52114.3699.27659,250
Mar 22, 2024112.78115.46112.75114.6299.49782,555
Mar 21, 2024111.80113.68111.61112.7597.871,212,190
Mar 20, 2024110.00110.86107.15110.2295.67781,785
Mar 19, 2024110.59111.13109.22109.6495.17786,975
Mar 18, 2024109.80111.24109.02110.5895.991,019,710
Mar 15, 2024109.55110.79106.00109.7695.282,295,685
Mar 14, 2024106.99110.91105.82109.4495.001,702,730
Mar 13, 2024113.65114.35105.88107.1693.025,623,725
Mar 12, 2024117.20117.81112.98113.4898.501,489,920
Mar 11, 2024119.57120.40116.89117.20101.73940,960
Mar 07, 2024120.00121.14118.84119.57103.79613,980
Mar 06, 2024120.65121.20117.00119.95104.126,439,270
Mar 05, 2024118.35120.78117.70120.49104.591,616,260
Mar 04, 2024117.43118.88116.80118.36102.741,211,120
Mar 01, 2024114.00115.90113.20115.71100.442,249,600
Feb 29, 2024110.08113.58108.93112.9998.082,082,610
Feb 28, 2024114.79114.90109.53110.0795.542,830,555
Feb 27, 2024116.36116.90113.46114.4299.322,322,330
Feb 26, 2024116.93116.93114.04114.5699.441,961,450
Feb 23, 2024117.16119.75115.68116.00100.696,223,405
Feb 22, 2024114.55116.92112.68116.47101.102,838,130
Feb 21, 2024113.80116.56112.88113.5698.572,379,190
Feb 20, 2024114.53114.58113.47113.7998.771,331,610
Feb 19, 2024117.23117.53113.99114.3999.291,886,995
Feb 16, 2024117.93117.93115.27117.14101.682,641,340
Feb 15, 2024113.97118.90113.53117.44101.943,116,295
Feb 14, 2024109.14113.80108.61113.2298.281,094,620
Feb 13, 2024109.43110.94106.94110.4395.862,791,165
Feb 12, 2024114.28115.00108.24109.0594.663,295,090
Feb 09, 2024114.78115.27109.65114.1499.084,864,290
Feb 08, 2024113.47116.00111.40113.8798.846,603,255
Feb 07, 2024106.11112.00106.11110.7496.134,662,730
Feb 06, 2024104.25104.56102.87104.2590.491,347,455
Feb 05, 2024103.73105.46102.26104.0590.322,483,965
Feb 02, 2024101.34104.41101.34102.8889.301,937,295
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...