BSE - Free Realtime Quote
INR
Canara Bank (CANBK.BO)
118.20
-0.80
(-0.67%)
As of 1:56:04 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
120.00
120.00
118.05
118.35
118.35
379,294
Nov 2, 2026
118.30
120.50
118.30
118.85
118.85
710,621
Oct 30, 2026
119.80
119.90
117.85
118.35
118.35
1,453,901
Oct 29, 2026
118.00
119.75
117.50
119.75
119.75
1,997,084
Oct 28, 2026
117.15
118.45
116.50
117.80
117.80
526,376
Oct 27, 2026
116.95
119.15
116.35
118.20
118.20
461,469
Oct 26, 2026
116.00
116.95
114.65
116.70
116.70
814,904
Oct 23, 2026
120.50
120.50
115.35
116.40
116.40
704,158
Oct 22, 2026
120.50
120.90
118.70
120.45
120.45
441,701
Oct 21, 2026
122.00
123.30
119.70
120.05
120.05
967,955
Oct 19, 2026
119.20
122.70
119.00
122.00
122.00
2,631,790
Oct 16, 2026
117.70
119.50
117.20
118.60
118.60
1,557,600
Oct 15, 2026
124.65
124.65
116.80
117.25
117.25
3,114,069
Oct 14, 2026
120.85
126.40
119.70
124.85
124.85
1,998,625
Oct 13, 2026
118.95
120.40
117.90
120.20
120.20
357,801
Oct 12, 2026
120.15
120.15
117.75
118.10
118.10
329,021
Oct 9, 2026
118.00
119.95
117.50
119.50
119.50
753,751
Oct 8, 2026
119.30
120.40
117.20
117.20
117.20
550,409
Oct 7, 2026
118.45
120.30
116.55
119.00
119.00
601,268
Oct 6, 2026
118.75
119.35
117.65
117.65
117.65
1,024,273
Oct 5, 2026
118.55
120.95
118.30
118.60
118.60
1,316,333
Oct 1, 2026
119.25
120.15
116.55
118.50
118.50
900,206
Sep 30, 2026
119.50
121.50
119.50
119.70
119.70
1,008,707
Sep 29, 2026
119.75
120.60
118.05
119.60
119.60
1,006,008
Sep 28, 2026
124.90
124.90
120.25
120.90
120.90
688,924
Sep 25, 2026
125.80
126.70
124.75
124.95
124.95
343,266
Sep 24, 2026
125.00
126.15
124.50
125.90
125.90
518,205
Sep 23, 2026
123.05
126.30
123.05
125.80
125.80
1,511,981
Sep 22, 2026
124.00
124.75
122.85
123.00
123.00
233,259
Sep 21, 2026
123.40
123.95
123.00
123.65
123.65
283,469
Sep 18, 2026
123.90
123.90
123.00
123.50
123.50
491,004
Sep 17, 2026
123.10
125.10
122.50
123.90
123.90
612,953
Sep 16, 2026
122.60
123.70
121.80
122.85
122.85
703,641
Sep 15, 2026
123.35
124.45
122.10
122.40
122.40
407,161
Sep 11, 2026
124.25
124.30
122.60
123.90
123.90
421,321
Sep 10, 2026
124.00
127.55
123.75
124.20
124.20
1,399,106
Sep 9, 2026
124.60
125.35
124.00
124.20
124.20
800,936
Sep 8, 2026
124.00
124.85
123.85
124.70
124.70
541,077
Sep 7, 2026
125.65
126.30
124.10
124.20
124.20
886,097
Sep 4, 2026
126.15
127.25
126.00
126.00
126.00
692,480
Sep 3, 2026
126.90
128.70
125.55
126.15
126.15
658,234
Sep 2, 2026
125.35
127.00
124.35
126.10
126.10
553,128
Sep 1, 2026
127.05
127.10
125.30
125.60
125.60
296,774
Aug 31, 2026
128.05
128.05
125.60
126.25
126.25
429,474
Aug 28, 2026
128.20
129.05
127.25
128.10
128.10
330,640
Aug 27, 2026
131.30
131.30
125.05
125.05
125.05
659,105
Aug 26, 2026
129.35
130.90
128.65
129.50
129.50
517,631
Aug 25, 2026
127.35
128.25
126.30
128.25
128.25
415,303
Aug 24, 2026
129.50
129.90
126.85
127.10
127.10
489,797
Aug 21, 2026
129.50
129.95
128.55
129.50
129.50
241,773
Aug 20, 2026
129.40
130.50
129.05
129.05
129.05
364,822
Aug 19, 2026
129.00
129.40
128.15
128.55
128.55
382,134
Aug 18, 2026
129.85
131.00
129.15
129.25
129.25
496,004
Aug 17, 2026
129.50
131.90
129.05
131.50
131.50
349,747
Aug 14, 2026
131.95
131.95
127.75
131.15
131.15
340,575
Aug 13, 2026
132.20
132.60
130.65
131.50
131.50
368,637
Aug 12, 2026
130.10
133.10
129.75
131.80
131.80
816,856
Aug 11, 2026
129.00
130.45
127.90
130.00
130.00
877,430
Aug 10, 2026
132.55
132.55
128.80
129.25
129.25
715,891
Aug 7, 2026
131.30
132.45
130.55
131.50
131.50
746,317
Aug 6, 2026
129.65
131.80
128.25
131.65
131.65
1,091,784
Aug 5, 2026
129.00
130.10
128.30
128.65
128.65
871,580
Aug 4, 2026
127.90
128.95
126.30
127.75
127.75
713,710
Aug 3, 2026
125.80
127.60
125.50
127.00
127.00
1,757,373
Jul 31, 2026
124.85
125.45
124.20
125.00
125.00
883,499
Jul 30, 2026
124.55
124.85
123.75
124.30
124.30
888,828
Jul 29, 2026
124.90
125.65
124.35
124.75
124.75
1,658,842
Jul 28, 2026
127.40
127.40
124.00
124.30
124.30
1,438,367
Jul 27, 2026
126.35
129.60
125.80
127.30
127.30
2,502,891
Jul 24, 2026
124.05
126.75
123.00
125.70
125.70
1,355,828
Jul 23, 2026
125.75
127.45
125.00
125.25
125.25
1,206,762
Jul 22, 2026
127.35
127.35
125.25
126.40
126.40
1,070,846
Jul 21, 2026
128.75
131.20
127.20
127.55
127.55
1,276,863
Jul 20, 2026
125.30
129.55
125.05
128.80
128.80
3,262,637
Jul 17, 2026
126.00
126.05
124.30
125.05
125.05
562,994
Jul 16, 2026
127.15
127.15
125.35
125.85
125.85
443,848
Jul 15, 2026
126.15
128.15
126.15
126.45
126.45
1,335,426
Jul 14, 2026
128.00
128.90
125.35
125.70
125.70
5,133,630
Jul 13, 2026
127.35
129.70
126.30
129.30
129.30
2,628,802
Jul 10, 2026
125.85
131.45
125.30
128.80
128.80
2,754,943
Jul 9, 2026
121.95
125.30
121.55
124.80
124.80
742,128
Jul 8, 2026
124.40
124.90
120.50
121.10
121.10
1,962,964
Jul 7, 2026
126.55
126.85
124.75
125.05
125.05
1,010,219
Jul 6, 2026
126.80
127.60
125.95
126.45
126.45
640,023
Jul 3, 2026
127.45
128.15
124.75
127.15
127.15
1,313,042
Jul 2, 2026
128.85
129.20
126.00
126.60
126.60
1,557,910
Jul 1, 2026
125.90
127.55
125.60
126.15
126.15
899,665
Jun 30, 2026
126.55
127.15
124.60
125.45
125.45
9,887,169
Jun 29, 2026
128.35
129.50
125.40
125.90
125.90
2,392,719
Jun 25, 2026
130.80
131.05
128.05
129.00
129.00
9,201,889
Jun 24, 2026
130.50
131.15
129.25
130.15
130.15
809,579
Jun 23, 2026
135.10
135.35
130.05
130.40
130.40
1,268,848
Jun 22, 2026
133.65
135.25
133.60
135.05
135.05
2,301,329
Jun 19, 2026
134.90
134.90
133.10
133.80
133.80
775,875
Jun 18, 2026
135.75
136.35
134.50
134.90
134.90
666,314
Jun 17, 2026
133.35
136.20
132.10
135.20
135.20
3,108,066
Jun 16, 2026
132.75
133.50
131.65
132.75
132.75
1,150,352
Jun 15, 2026
134.20
135.15
131.80
132.15
132.15
1,235,818
Jun 12, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
130.10
131.90
128.80
131.60
131.60
1,802,030
Jun 11, 2026
133.00
133.80
130.55
131.55
127.35
1,495,039
Jun 10, 2026
137.75
138.30
133.10
133.50
129.24
1,515,429
Jun 9, 2026
131.75
137.80
131.60
137.50
133.11
8,729,531
Jun 8, 2026
135.00
136.55
131.40
131.85
127.64
1,636,906
Jun 5, 2026
133.45
136.40
133.05
135.80
131.46
4,768,016
Jun 4, 2026
131.10
133.40
129.75
133.00
128.75
2,858,263
Jun 3, 2026
129.55
132.25
127.30
131.85
127.64
6,610,461
Jun 2, 2026
127.00
129.50
125.50
129.05
124.93
1,059,180
Jun 1, 2026
131.30
132.35
127.50
128.00
123.91
831,405
May 29, 2026
134.70
135.20
130.10
130.90
126.72
1,276,647
May 27, 2026
133.30
135.25
133.10
134.20
129.92
984,211
May 26, 2026
134.20
135.50
132.55
133.15
128.90
1,657,125
May 25, 2026
129.85
134.20
129.85
133.75
129.48
1,940,894
May 22, 2026
128.15
128.75
127.65
128.55
124.45
696,991
May 21, 2026
129.00
129.55
127.35
128.00
123.91
680,360
May 20, 2026
125.15
128.05
123.70
127.85
123.77
996,065
May 19, 2026
125.35
126.75
125.05
126.10
122.07
988,118
May 18, 2026
127.15
127.15
124.05
124.90
120.91
641,562
May 15, 2026
130.95
131.25
127.75
128.00
123.91
1,229,647
May 14, 2026
130.00
132.95
127.25
130.85
126.67
816,948
May 13, 2026
130.10
131.25
127.85
129.25
125.12
1,073,123
May 12, 2026
128.00
132.35
127.50
130.05
125.90
1,902,394
May 11, 2026
132.65
139.35
128.55
129.35
125.22
3,969,116
May 8, 2026
135.00
135.70
133.85
134.35
130.06
848,136
May 7, 2026
138.75
139.00
135.60
135.95
131.61
1,394,322
May 6, 2026
137.45
138.40
134.55
138.10
133.69
1,369,871
May 5, 2026
134.90
135.25
133.15
134.30
130.01
799,953
May 4, 2026
135.05
137.75
134.20
134.90
130.59
645,191
Apr 30, 2026
137.20
137.20
133.50
134.65
130.35
630,949
Apr 29, 2026
137.40
139.50
136.20
136.95
132.58
1,073,189
Apr 28, 2026
137.45
138.30
136.10
137.10
132.72
655,504
Apr 27, 2026
141.35
142.45
139.80
140.50
136.01
735,689
Apr 24, 2026
141.00
141.95
138.10
140.90
136.40
1,024,861
Apr 23, 2026
144.65
144.65
140.20
140.90
136.40
1,918,632
Apr 22, 2026
144.00
146.85
143.00
145.25
140.61
1,072,186
Apr 21, 2026
143.95
144.90
143.00
144.35
139.74
555,814
Apr 20, 2026
143.05
144.45
141.30
142.70
138.14
560,379
Apr 17, 2026
140.90
142.80
139.85
142.35
137.81
1,336,499
Apr 16, 2026
142.45
143.30
139.80
141.05
136.55
1,940,698
Apr 15, 2026
142.15
143.65
140.50
141.80
137.27
1,657,099
Apr 13, 2026
134.55
139.30
134.55
138.90
134.47
648,271
Apr 10, 2026
140.10
140.60
139.00
140.10
135.63
684,471
Apr 9, 2026
139.05
140.55
137.10
137.90
133.50
1,006,609
Apr 8, 2026
136.70
139.65
134.60
139.15
134.71
1,158,875
Apr 7, 2026
130.35
130.70
128.45
129.50
125.37
921,683
Apr 6, 2026
127.00
130.90
125.00
130.45
126.29
1,814,963
Apr 2, 2026
123.15
127.85
121.80
127.05
122.99
1,374,941
Apr 1, 2026
128.60
129.55
126.25
127.35
123.28
1,289,717
Mar 30, 2026
128.00
128.45
123.00
123.55
119.61
1,219,203
Mar 27, 2026
135.00
135.00
129.75
130.35
126.19
3,596,158
Mar 25, 2026
135.00
137.50
134.30
136.55
132.19
917,792
Mar 24, 2026
133.30
134.55
131.65
133.15
128.90
627,725
Mar 23, 2026
134.80
134.80
129.00
129.50
125.37
724,200
Mar 20, 2026
134.30
139.85
134.30
136.40
132.05
1,428,137
Mar 19, 2026
133.95
136.15
131.90
133.10
128.85
598,899
Mar 18, 2026
137.40
138.35
136.50
137.45
133.06
666,916
Mar 17, 2026
134.80
136.85
133.70
136.50
132.14
802,166
Mar 16, 2026
134.40
135.40
131.50
134.75
130.45
1,004,112
Mar 13, 2026
139.50
139.60
134.45
134.80
130.50
981,764
Mar 12, 2026
138.80
142.90
136.20
140.30
135.82
790,205
Mar 11, 2026
142.80
143.70
139.00
139.30
134.85
550,065
Mar 10, 2026
141.90
143.85
140.20
142.20
137.66
581,125
Mar 9, 2026
140.40
141.20
136.25
139.90
135.43
1,015,662
Mar 6, 2026
147.25
149.30
145.60
145.90
141.24
1,149,363
Mar 5, 2026
148.00
149.75
145.80
148.55
143.81
583,194
Mar 4, 2026
150.45
151.60
145.50
146.85
142.16
1,074,306
Mar 2, 2026
147.80
156.25
147.80
153.55
148.65
1,926,398
Feb 27, 2026
158.65
158.95
156.60
157.45
152.42
1,039,412
Feb 26, 2026
159.25
162.90
156.65
158.90
153.83
1,587,669
Feb 25, 2026
157.25
159.55
157.00
158.65
153.58
12,207,350
Feb 24, 2026
155.75
158.10
154.95
157.05
152.04
1,290,356
Feb 23, 2026
155.00
157.10
154.75
156.45
151.46
1,514,653
Feb 20, 2026
149.30
154.50
148.35
154.20
149.28
971,122
Feb 19, 2026
151.95
152.65
148.75
149.40
144.63
1,107,772
Feb 18, 2026
149.50
152.45
149.40
151.95
147.10
895,440
Feb 17, 2026
145.95
149.90
144.75
149.10
144.34
1,430,507
Feb 16, 2026
141.40
146.30
140.05
145.95
141.29
508,764
Feb 13, 2026
143.90
143.90
141.40
141.75
137.22
644,038
Feb 12, 2026
145.45
145.75
143.65
144.80
140.18
458,328
Feb 11, 2026
147.20
147.30
144.00
145.45
140.81
757,686
Feb 10, 2026
148.20
148.40
146.50
146.85
142.16
992,251
Feb 9, 2026
148.30
150.40
147.35
147.95
143.23
609,807
Feb 6, 2026
148.45
149.10
144.85
147.15
142.45
442,698
Feb 5, 2026
148.15
149.55
147.55
148.20
143.47
737,895
Feb 4, 2026
148.35
148.40
146.00
147.50
142.79
726,575
Feb 3, 2026
151.80
157.10
147.00
147.25
142.55
1,257,366
Feb 2, 2026
140.80
146.90
139.10
146.35
141.68
1,178,133
Jan 30, 2026
150.95
150.95
146.70
147.40
142.69
1,222,513
Jan 29, 2026
158.25
160.80
148.95
150.30
145.50
6,061,998
Jan 28, 2026
155.10
158.20
152.30
157.80
152.76
2,266,829
Jan 27, 2026
152.65
155.45
152.10
154.75
149.81
1,143,073
Jan 23, 2026
155.20
156.80
151.00
151.75
146.91
2,636,137
Jan 22, 2026
151.05
155.60
151.05
154.70
149.76
1,019,290
Jan 21, 2026
153.35
155.50
149.80
150.70
145.89
763,804
Jan 20, 2026
157.15
159.05
153.05
153.60
148.70
1,749,409
Jan 19, 2026
157.15
159.05
156.00
156.90
151.89
1,595,801
Jan 16, 2026
154.10
157.60
153.90
157.05
152.04
2,484,628
Jan 14, 2026
151.10
154.60
150.50
153.95
149.03
2,154,368
Jan 13, 2026
150.40
151.55
149.25
150.85
146.03
1,188,314
Jan 12, 2026
150.75
151.30
146.95
150.00
145.21
793,911
Jan 9, 2026
150.45
152.85
149.40
150.50
145.69
1,830,433
Jan 8, 2026
153.30
153.75
149.65
150.45
145.65
1,040,771
Jan 7, 2026
154.10
156.40
151.80
153.00
148.12
1,070,549
Jan 6, 2026
154.30
156.10
152.70
153.85
148.94
680,734
Jan 5, 2026
155.25
157.60
153.40
154.15
149.23
2,050,403
Jan 2, 2026
155.00
155.60
152.85
154.95
150.00
1,709,284
Jan 1, 2026
155.15
156.15
153.60
154.25
149.33
1,279,235
Dec 31, 2025
154.10
158.00
153.05
154.90
149.95
1,320,224
Dec 30, 2025
150.90
154.45
149.10
154.00
149.08
1,802,272
Dec 29, 2025
150.00
152.05
149.50
151.00
146.18
1,313,899
Dec 26, 2025
149.65
150.80
148.95
150.00
145.21
1,011,966
Dec 24, 2025
150.95
151.15
149.40
149.70
144.92
5,232,403
Dec 23, 2025
151.00
151.35
149.60
150.25
145.45
879,419
Dec 22, 2025
149.25
150.50
148.85
150.20
145.40
3,973,774
Dec 19, 2025
150.40
150.85
147.25
148.55
143.81
1,074,691
Dec 18, 2025
151.00
151.50
148.35
149.80
145.02
447,957
Dec 17, 2025
147.15
150.70
146.95
150.20
145.40
1,674,830
Dec 16, 2025
148.05
148.80
146.50
147.20
142.50
642,077
Dec 15, 2025
146.00
149.00
146.00
148.30
143.57
448,531
Dec 12, 2025
147.25
147.70
145.70
146.60
141.92
1,261,202
Dec 11, 2025
146.15
148.00
145.25
146.75
142.06
566,389
Dec 10, 2025
146.95
147.75
144.50
145.55
140.90
822,445
Dec 9, 2025
142.55
146.50
141.05
146.05
141.39
1,626,221
Dec 8, 2025
148.80
148.80
141.90
142.85
138.29
749,993
Dec 5, 2025
147.55
149.45
146.70
148.55
143.81
2,061,479
Dec 4, 2025
146.25
148.80
145.80
147.25
142.55
636,102
Dec 3, 2025
152.90
152.90
145.00
146.05
141.39
2,912,953
Dec 2, 2025
150.55
154.20
150.55
152.05
147.20
1,151,300
Dec 1, 2025
151.80
153.65
149.25
150.25
145.45
2,285,306
Nov 28, 2025
151.60
152.40
150.80
151.65
146.81
2,083,064
Nov 27, 2025
150.95
152.00
149.80
151.50
146.66
24,996,511
Nov 26, 2025
149.90
152.50
149.00
150.20
145.40
774,878
Nov 25, 2025
146.90
149.35
145.40
148.65
143.90
516,366
Nov 24, 2025
145.80
148.55
145.80
146.60
141.92
1,550,563
Nov 21, 2025
147.50
148.10
145.00
145.75
141.10
684,457
Nov 20, 2025
151.50
151.80
147.65
147.85
143.13
1,442,004
Nov 19, 2025
149.20
150.85
147.85
150.40
145.60
1,293,822
Nov 18, 2025
149.25
150.65
148.30
148.95
144.19
1,702,552
Nov 17, 2025
146.45
150.35
146.45
149.10
144.34
1,852,634
Nov 14, 2025
143.70
146.35
143.40
146.05
141.39
1,593,784
Nov 13, 2025
143.35
145.05
143.05
143.45
138.87
827,793
Nov 12, 2025
141.70
144.55
141.30
143.30
138.72
1,578,817
Nov 11, 2025
140.95
141.35
137.95
140.85
136.35
799,143
Nov 10, 2025
141.30
142.50
139.90
141.05
136.55
548,181
Nov 7, 2025
138.55
141.45
136.50
140.65
136.16
1,774,850
Nov 6, 2025
140.05
140.75
138.85
139.25
134.80
1,420,252
Nov 4, 2025
139.60
140.65
138.50
139.60
135.14
1,585,010
Nov 3, 2025
138.35
141.45
137.20
139.60
135.14
4,064,929
