Canada markets closed

Canara Bank (CANBK.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
119.52+1.41 (+1.19%)
At close: 03:30PM IST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024118.25121.89118.25119.47119.4743,712,892
Jun 27, 2024118.18119.40116.84118.11118.1128,134,054
Jun 26, 2024117.95119.37117.21118.69118.6921,602,758
Jun 25, 2024119.24119.74116.85118.05118.0536,965,833
Jun 24, 2024118.00121.57116.21118.27118.2744,230,331
Jun 21, 2024121.30121.79118.50119.12119.1232,273,022
Jun 20, 2024121.50122.20120.93121.20121.2019,050,406
Jun 19, 2024121.89122.85120.61121.16121.1645,620,625
Jun 18, 2024121.85122.50121.32121.88121.8833,945,927
Jun 14, 2024120.00120.99119.30120.81120.8132,576,803
Jun 14, 20243.22 Dividend
Jun 13, 2024124.51125.00121.40121.92118.7062,531,469
Jun 12, 2024122.00123.50121.50122.79119.5539,113,054
Jun 11, 2024121.50123.09120.75121.23118.0337,514,599
Jun 10, 2024120.00122.70120.00121.03117.8343,824,793
Jun 07, 2024119.45119.60118.00118.90115.7640,419,251
Jun 06, 2024117.60120.60116.50118.00114.8852,416,611
Jun 05, 2024115.20116.30104.70115.20112.16105,580,249
Jun 04, 2024127.80127.8096.20109.85106.95200,212,291
Jun 03, 2024124.80128.90122.45128.25124.8693,777,898
May 31, 2024116.50119.35114.40118.00114.88285,607,552
May 30, 2024116.70117.55114.75115.05112.0134,512,065
May 29, 2024116.40118.45115.50116.55113.4739,784,811
May 28, 2024117.70118.75115.25115.95112.8930,239,355
May 27, 2024118.00118.20115.70117.00113.9134,617,257
May 24, 2024118.20118.75116.90117.20114.1029,084,908
May 23, 2024116.90118.65116.50117.70114.5935,478,278
May 22, 2024116.90116.90114.90116.00112.9432,841,192
May 21, 2024115.40116.80113.60116.20113.1335,545,169
May 17, 2024114.95115.20113.20113.80110.7939,194,579
May 16, 2024120.35120.35111.80113.70110.7083,518,740
May 15, 2024116.25119.60116.00119.00115.8658,148,316
May 15, 20245:1 Stock Split
May 14, 2024111.08113.80110.71113.31110.3246,097,330
May 13, 2024110.40111.00106.40109.87106.9752,494,105
May 10, 2024110.00111.44108.14109.63106.7338,864,845
May 09, 2024112.60113.60108.40109.10106.2265,605,805
May 08, 2024115.94119.70110.81111.54108.59114,364,700
May 07, 2024119.07119.35114.40115.35112.3043,276,005
May 06, 2024125.43125.79117.66118.36115.2365,295,460
May 03, 2024126.58126.58123.80125.13121.8319,884,865
May 02, 2024124.77126.20124.61125.72122.4021,606,080
Apr 30, 2024124.90125.94123.81124.39121.1040,666,775
Apr 29, 2024124.49124.95122.84124.17120.8939,740,260
Apr 26, 2024123.45124.88122.82123.52120.2629,797,195
Apr 25, 2024119.18124.19119.02123.37120.1157,499,790
Apr 24, 2024120.81121.09119.20119.39116.2424,646,005
Apr 23, 2024121.01121.16119.84120.32117.1426,919,135
Apr 22, 2024117.01120.36116.89119.96116.7952,446,075
Apr 19, 2024115.00116.88112.54115.75112.6947,342,605
Apr 18, 2024117.78118.97116.26116.69113.6125,803,295
Apr 16, 2024117.60119.10116.04116.81113.7231,644,765
Apr 15, 2024119.60121.19117.51118.62115.4930,203,555
Apr 12, 2024121.71123.34120.98121.17117.9723,474,690
Apr 10, 2024121.93123.30121.52122.58119.3423,270,245
Apr 09, 2024122.80123.17120.74121.63118.4218,031,285
Apr 08, 2024123.79123.79121.42122.49119.2519,005,745
Apr 05, 2024121.88123.76121.26123.00119.7540,105,775
Apr 04, 2024122.94122.95120.46121.48118.2738,719,345
Apr 03, 2024118.60122.36118.00121.39118.1843,724,155
Apr 02, 2024117.78119.04117.53118.94115.8018,757,320
Apr 01, 2024117.09118.07116.66117.81114.7019,686,100
Mar 28, 2024113.63117.56113.62116.21113.1451,789,135
Mar 27, 2024114.37114.94112.47112.85109.8722,051,135
Mar 26, 2024114.39114.93113.46114.37111.3524,848,115
Mar 22, 2024112.78115.50112.69114.63111.6029,115,490
Mar 21, 2024112.00113.70111.60112.78109.8027,814,235
Mar 20, 2024109.98110.87107.11110.21107.3030,262,105
Mar 19, 2024110.54111.16109.23109.68106.7821,355,995
Mar 18, 2024110.00111.20109.02110.61107.6925,027,215
Mar 15, 2024109.40110.80105.95109.83106.9347,635,625
Mar 14, 2024106.80110.93105.82109.40106.5146,018,095
Mar 13, 2024113.81114.33105.89107.29104.4661,035,900
Mar 12, 2024117.25117.82113.00113.38110.3943,186,065
Mar 11, 2024119.59120.48116.84117.25114.1531,771,280
Mar 07, 2024120.02121.10118.80119.59116.4329,660,555
Mar 06, 2024120.80121.26117.02120.00116.8344,320,730
Mar 05, 2024118.16120.80117.62120.49117.3155,574,805
Mar 04, 2024117.76118.89116.80118.38115.2534,505,780
Mar 01, 2024114.00115.88113.60115.73112.6736,848,925
Feb 29, 2024110.21113.59108.85112.89109.9148,528,555
Feb 28, 2024114.90114.95109.53110.09107.1862,807,585
Feb 27, 2024115.86116.86113.46114.38111.3653,513,285
Feb 26, 2024116.80116.80114.00114.65111.6240,534,550
Feb 23, 2024117.00119.76115.63116.09113.0282,259,680
Feb 22, 2024114.60116.94112.69116.44113.3640,230,970
Feb 21, 2024113.90116.55112.81113.47110.4756,105,005
Feb 20, 2024114.30114.57113.44113.80110.7923,257,800
Feb 19, 2024117.46117.59114.03114.57111.5430,254,305
Feb 16, 2024117.62117.96115.26117.17114.0845,188,595
Feb 15, 2024113.81118.94113.52117.41114.3180,202,835
Feb 14, 2024109.00113.79108.60113.29110.3041,070,590
Feb 13, 2024109.60110.95106.92110.44107.5244,616,500
Feb 12, 2024114.80115.00108.28109.15106.2751,213,620
Feb 09, 2024114.60115.20109.65114.20111.1876,345,650
Feb 08, 2024113.00115.98111.41113.85110.84116,284,190
Feb 07, 2024106.22112.10106.00110.43107.5193,641,330
Feb 06, 2024104.39104.57102.87104.29101.5425,722,875
Feb 05, 2024103.74105.49102.29104.05101.3041,140,860
Feb 02, 2024101.40104.46101.30102.87100.1570,094,345
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...