NSE - Free Realtime Quote
INR
Canara Bank (CANBK.NS)
119.63
+2.09
(+1.78%)
As of 10:29:34 AM 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 2, 2026
118.45
120.48
118.36
119.70
119.70
4,323,707
Oct 30, 2026
119.76
119.90
117.54
117.54
117.54
18,152,207
Oct 29, 2026
117.95
119.79
117.37
119.79
119.79
16,966,003
Oct 28, 2026
117.49
118.50
116.47
117.82
117.82
11,779,790
Oct 27, 2026
116.90
119.10
116.17
118.01
118.01
24,652,447
Oct 26, 2026
116.16
116.97
114.63
116.71
116.71
16,345,511
Oct 23, 2026
120.50
120.70
115.37
116.16
116.16
27,686,533
Oct 22, 2026
120.00
120.94
118.70
120.94
120.94
20,641,680
Oct 21, 2026
122.00
123.29
119.69
120.60
120.60
18,432,842
Oct 19, 2026
119.20
122.78
118.94
122.00
122.00
31,038,836
Oct 16, 2026
117.50
119.59
117.15
118.29
118.29
32,133,265
Oct 15, 2026
123.70
123.84
116.71
117.12
117.12
70,111,332
Oct 14, 2026
120.45
126.47
119.62
124.76
124.76
52,534,910
Oct 13, 2026
118.70
120.50
117.92
120.44
120.44
13,154,909
Oct 12, 2026
120.00
120.10
117.71
118.38
118.38
9,100,287
Oct 9, 2026
117.99
119.95
117.38
119.59
119.59
9,660,573
Oct 8, 2026
119.15
120.37
117.20
117.35
117.35
15,108,675
Oct 7, 2026
117.95
120.25
116.51
119.15
119.15
17,756,429
Oct 6, 2026
118.90
119.29
117.62
117.82
117.82
10,318,285
Oct 5, 2026
119.39
120.96
118.21
118.50
118.50
22,263,750
Oct 1, 2026
119.45
120.13
116.51
118.36
118.36
13,953,325
Sep 30, 2026
119.70
121.48
119.44
119.44
119.44
12,579,795
Sep 29, 2026
120.00
120.34
118.03
119.51
119.51
20,596,639
Sep 28, 2026
124.68
124.68
120.26
120.65
120.65
16,272,294
Sep 25, 2026
125.79
126.70
124.80
124.99
124.99
8,341,932
Sep 24, 2026
124.95
126.20
124.57
125.90
125.90
9,112,129
Sep 23, 2026
123.20
126.30
123.17
126.00
126.00
15,597,011
Sep 22, 2026
124.02
124.69
122.80
122.90
122.90
7,064,389
Sep 21, 2026
123.23
123.99
122.95
123.70
123.70
5,171,600
Sep 18, 2026
123.81
123.89
123.01
123.78
123.78
11,489,793
Sep 17, 2026
123.15
125.14
122.48
123.90
123.90
11,099,833
Sep 16, 2026
122.80
123.70
121.81
123.20
123.20
13,945,737
Sep 15, 2026
123.25
124.48
122.05
122.37
122.37
12,696,568
Sep 11, 2026
124.00
124.06
122.65
124.00
124.00
11,131,129
Sep 10, 2026
124.00
127.60
123.70
124.60
124.60
22,002,938
Sep 9, 2026
124.42
125.38
124.04
124.08
124.08
9,338,510
Sep 8, 2026
124.02
124.84
123.85
124.68
124.68
8,644,820
Sep 7, 2026
125.80
126.35
124.00
124.00
124.00
9,628,580
Sep 4, 2026
126.30
127.30
125.50
125.50
125.50
12,141,084
Sep 3, 2026
126.78
128.69
125.71
125.80
125.80
13,360,020
Sep 2, 2026
125.35
126.99
124.38
126.30
126.30
13,231,733
Sep 1, 2026
126.88
127.07
125.16
125.60
125.60
9,840,419
Aug 31, 2026
127.50
127.69
125.50
126.90
126.90
15,831,688
Aug 28, 2026
128.15
129.06
127.25
128.35
128.35
13,970,144
Aug 27, 2026
131.43
131.43
127.70
128.14
128.14
10,921,428
Aug 26, 2026
128.95
130.90
128.50
129.45
129.45
15,134,921
Aug 25, 2026
127.23
128.81
126.25
128.81
128.81
14,786,516
Aug 24, 2026
129.62
129.87
126.80
127.30
127.30
13,556,593
Aug 21, 2026
129.60
129.96
128.50
129.96
129.96
8,125,972
Aug 20, 2026
129.53
130.49
129.05
129.60
129.60
9,575,025
Aug 19, 2026
129.10
129.40
128.10
129.08
129.08
7,255,746
Aug 18, 2026
130.00
131.00
129.10
129.10
129.10
6,622,726
Aug 17, 2026
131.01
132.02
129.10
131.10
131.10
11,137,827
Aug 14, 2026
131.80
131.80
127.77
131.25
131.25
10,082,358
Aug 13, 2026
132.00
132.60
130.50
131.80
131.80
11,698,154
Aug 12, 2026
130.00
133.11
129.60
132.00
132.00
26,542,679
Aug 11, 2026
129.00
130.48
127.86
130.30
130.30
11,765,490
Aug 10, 2026
132.40
132.55
128.65
129.00
129.00
21,940,289
Aug 7, 2026
130.98
132.48
130.43
131.95
131.95
22,576,580
Aug 6, 2026
129.00
131.74
128.33
131.70
131.70
23,441,604
Aug 5, 2026
129.00
130.10
128.11
128.91
128.91
19,170,625
Aug 4, 2026
127.09
128.95
126.26
128.00
128.00
21,657,270
Aug 3, 2026
125.95
127.59
125.50
127.10
127.10
18,180,646
Jul 31, 2026
124.99
125.44
124.25
124.98
124.98
13,392,650
Jul 30, 2026
124.70
124.89
123.66
124.28
124.28
13,652,920
Jul 29, 2026
124.60
125.55
124.00
124.72
124.72
17,108,935
Jul 28, 2026
127.17
127.17
124.00
124.24
124.24
31,317,720
Jul 27, 2026
126.50
129.70
125.78
127.26
127.26
48,778,366
Jul 24, 2026
124.22
126.83
123.00
125.65
125.65
36,714,624
Jul 23, 2026
126.02
127.42
124.90
125.22
125.22
13,708,492
Jul 22, 2026
127.50
127.50
125.25
126.46
126.46
13,596,346
Jul 21, 2026
128.82
131.20
127.19
127.52
127.52
24,607,108
Jul 20, 2026
125.15
129.60
125.06
128.82
128.82
44,159,205
Jul 17, 2026
125.90
126.09
124.30
125.01
125.01
19,266,430
Jul 16, 2026
127.00
127.19
125.35
125.90
125.90
11,463,126
Jul 15, 2026
126.50
128.20
126.10
126.47
126.47
24,325,901
Jul 14, 2026
128.00
128.90
125.32
125.74
125.74
18,692,217
Jul 13, 2026
127.47
129.73
126.44
129.33
129.33
19,227,723
Jul 10, 2026
125.40
131.48
125.31
128.78
128.78
40,706,138
Jul 9, 2026
121.77
125.30
121.50
124.80
124.80
25,763,230
Jul 8, 2026
124.00
124.93
120.50
121.15
121.15
37,708,203
Jul 7, 2026
126.40
126.86
124.75
125.03
125.03
15,616,571
Jul 6, 2026
126.61
127.59
125.97
126.46
126.46
15,764,736
Jul 3, 2026
127.50
128.20
124.70
127.19
127.19
36,013,384
Jul 2, 2026
128.27
129.26
125.96
126.64
126.64
42,931,827
Jul 1, 2026
126.06
127.60
125.62
126.28
126.28
28,424,787
Jun 30, 2026
126.90
127.13
124.61
125.52
125.52
44,899,446
Jun 29, 2026
128.86
129.59
125.38
125.86
125.86
89,710,392
Jun 25, 2026
130.97
131.10
128.01
128.95
128.95
40,872,336
Jun 24, 2026
130.46
131.17
129.20
130.15
130.15
19,217,828
Jun 23, 2026
135.39
135.39
130.00
130.37
130.37
19,091,482
Jun 22, 2026
133.85
135.00
133.64
134.82
134.82
17,955,985
Jun 19, 2026
134.95
134.95
133.10
133.74
133.74
16,485,585
Jun 18, 2026
135.51
136.33
134.40
134.97
134.97
16,874,421
Jun 17, 2026
133.16
136.30
132.11
135.24
135.24
46,057,932
Jun 16, 2026
132.36
133.49
131.64
132.83
132.83
19,477,515
Jun 15, 2026
134.00
135.17
131.87
132.20
132.20
20,283,189
Jun 12, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
130.00
131.92
128.80
131.67
131.67
25,287,693
Jun 11, 2026
132.70
133.78
130.60
131.52
127.32
46,246,010
Jun 10, 2026
137.51
138.26
133.11
133.46
129.20
39,658,979
Jun 9, 2026
131.40
137.80
131.40
137.51
133.12
57,740,162
Jun 8, 2026
134.83
136.50
131.40
131.91
127.70
29,260,366
Jun 5, 2026
133.20
136.40
133.04
135.81
131.47
47,139,920
Jun 4, 2026
131.00
133.45
129.73
133.12
128.87
24,944,436
Jun 3, 2026
129.15
132.25
127.24
131.85
127.64
38,359,464
Jun 2, 2026
127.00
129.50
125.50
129.08
124.96
39,618,370
Jun 1, 2026
131.45
132.22
127.50
127.96
123.87
27,235,875
May 29, 2026
134.96
135.15
130.15
130.80
126.62
57,212,379
May 27, 2026
133.48
135.30
133.10
134.16
129.88
26,115,218
May 26, 2026
134.32
135.50
132.58
133.15
128.90
23,285,321
May 25, 2026
130.80
134.20
130.00
133.70
129.43
27,988,813
May 22, 2026
127.99
128.78
127.66
128.23
124.14
18,634,807
May 21, 2026
129.00
129.57
127.30
127.97
123.88
18,615,692
May 20, 2026
125.00
128.00
123.67
127.66
123.58
21,282,627
May 19, 2026
125.09
126.76
125.09
126.15
122.12
18,723,002
May 18, 2026
127.00
127.00
124.00
124.90
120.91
22,211,890
May 15, 2026
131.38
131.38
127.80
128.07
123.98
38,366,481
May 14, 2026
129.90
132.95
127.23
130.84
126.66
27,954,529
May 13, 2026
130.46
131.20
127.90
129.26
125.13
21,722,400
May 12, 2026
127.66
132.35
127.43
130.01
125.86
29,525,188
May 11, 2026
133.02
139.40
128.58
129.43
125.30
71,593,041
May 8, 2026
135.00
135.70
133.80
134.34
130.05
16,998,224
May 7, 2026
138.80
138.90
135.54
135.93
131.59
25,338,776
May 6, 2026
137.23
138.36
134.51
138.04
133.63
23,655,306
May 5, 2026
134.98
135.33
133.13
134.31
130.02
11,758,309
May 4, 2026
135.34
137.78
134.18
134.80
130.50
11,387,717
Apr 30, 2026
136.71
136.71
133.46
134.65
130.35
20,009,501
Apr 29, 2026
137.36
139.50
136.22
137.06
132.68
18,218,577
Apr 28, 2026
136.27
138.36
136.21
137.10
132.72
22,276,591
Apr 27, 2026
141.19
142.42
139.81
140.52
136.03
13,700,038
Apr 24, 2026
141.33
141.86
138.15
140.85
136.35
18,904,603
Apr 23, 2026
144.50
144.58
140.21
140.87
136.37
22,459,475
Apr 22, 2026
143.87
146.89
143.13
145.23
140.59
18,626,914
Apr 21, 2026
143.40
144.95
142.84
144.26
139.65
14,365,044
Apr 20, 2026
142.80
144.49
141.31
142.74
138.18
21,390,225
Apr 17, 2026
141.05
142.80
139.88
142.37
137.82
13,628,290
Apr 16, 2026
141.80
143.22
139.81
141.03
136.53
25,681,786
Apr 15, 2026
141.70
143.67
140.55
141.71
137.18
24,167,224
Apr 13, 2026
135.00
139.34
134.60
138.77
134.34
20,752,320
Apr 10, 2026
139.83
140.62
139.04
140.15
135.67
20,916,386
Apr 9, 2026
138.51
140.55
137.06
137.91
133.51
22,775,497
Apr 8, 2026
135.98
139.74
134.65
139.19
134.75
34,185,753
Apr 7, 2026
129.80
130.74
128.40
129.51
125.37
16,070,269
Apr 6, 2026
127.20
130.99
125.11
130.51
126.34
26,453,809
Apr 2, 2026
124.16
127.71
121.79
127.04
122.98
29,741,553
Apr 1, 2026
128.02
129.50
126.30
127.30
123.23
29,217,022
Mar 30, 2026
127.91
128.42
123.00
123.45
119.51
34,665,726
Mar 27, 2026
134.80
134.85
129.73
130.45
126.28
44,250,226
Mar 25, 2026
134.80
137.59
134.28
136.53
132.17
21,680,573
Mar 24, 2026
133.00
134.59
131.55
133.15
128.90
22,308,902
Mar 23, 2026
134.00
134.00
129.02
129.56
125.42
22,467,854
Mar 20, 2026
134.50
139.84
134.50
136.44
132.08
30,539,089
Mar 19, 2026
133.80
136.10
131.90
132.92
128.68
18,150,227
Mar 18, 2026
137.25
138.38
136.42
137.51
133.12
18,020,962
Mar 17, 2026
135.00
136.85
133.67
136.58
132.22
21,872,417
Mar 16, 2026
134.50
135.38
131.50
134.51
130.21
28,679,443
Mar 13, 2026
139.00
139.67
134.34
134.68
130.38
21,035,474
Mar 12, 2026
138.60
142.86
136.26
140.34
135.86
21,773,776
Mar 11, 2026
143.00
143.70
139.01
139.41
134.96
13,349,850
Mar 10, 2026
142.50
143.85
140.17
142.27
137.73
21,772,242
Mar 9, 2026
140.15
141.01
136.30
139.91
135.44
29,651,646
Mar 6, 2026
147.58
149.34
145.60
145.97
141.31
23,417,808
Mar 5, 2026
148.00
149.70
145.75
148.51
143.77
24,474,731
Mar 4, 2026
150.00
151.51
145.52
146.93
142.24
36,072,028
Mar 2, 2026
150.30
156.25
150.30
153.56
148.66
28,209,294
Feb 27, 2026
158.88
158.89
156.60
157.37
152.34
23,377,836
Feb 26, 2026
159.37
162.89
156.62
158.88
153.81
37,476,276
Feb 25, 2026
157.49
159.60
156.90
158.93
153.85
34,100,843
Feb 24, 2026
155.95
158.10
155.00
157.03
152.02
27,666,076
Feb 23, 2026
155.00
157.10
154.74
156.44
151.44
23,618,301
Feb 20, 2026
149.20
154.50
148.41
154.15
149.23
35,644,772
Feb 19, 2026
152.14
152.59
148.77
149.42
144.65
15,847,818
Feb 18, 2026
149.50
152.48
149.38
151.94
147.09
26,925,046
Feb 17, 2026
145.80
149.90
144.80
149.11
144.35
24,239,721
Feb 16, 2026
141.00
146.27
140.15
145.84
141.18
18,090,364
Feb 13, 2026
143.80
143.80
141.42
141.77
137.24
14,139,257
Feb 12, 2026
145.50
145.80
143.65
144.81
140.19
20,031,934
Feb 11, 2026
147.34
147.34
144.00
145.51
140.86
31,370,839
Feb 10, 2026
148.00
148.53
146.45
146.83
142.14
18,264,415
Feb 9, 2026
148.65
150.37
147.35
147.93
143.21
31,077,822
Feb 6, 2026
148.00
149.20
144.86
147.31
142.61
21,884,724
Feb 5, 2026
148.00
149.58
147.57
148.29
143.55
16,041,047
Feb 4, 2026
147.50
148.50
146.00
147.50
142.79
26,421,597
Feb 3, 2026
152.50
157.50
146.88
147.34
142.63
40,510,681
Feb 2, 2026
141.05
146.97
139.00
146.47
141.79
32,606,697
Jan 30, 2026
150.70
150.70
146.62
147.42
142.71
43,411,151
Jan 29, 2026
158.00
160.79
149.00
150.32
145.52
88,706,121
Jan 28, 2026
155.49
158.25
152.31
157.74
152.70
28,198,960
Jan 27, 2026
152.90
155.45
152.10
154.72
149.78
23,086,886
Jan 23, 2026
155.70
156.78
150.92
151.81
146.96
26,875,350
Jan 22, 2026
152.00
155.59
152.00
154.68
149.74
18,824,351
Jan 21, 2026
152.80
155.49
149.81
150.76
145.95
24,315,864
Jan 20, 2026
157.50
159.09
153.06
153.68
148.77
35,087,078
Jan 19, 2026
157.45
159.10
156.05
156.86
151.85
24,657,963
Jan 16, 2026
154.00
157.72
153.85
157.13
152.11
35,174,000
Jan 15, 2026
153.89
153.89
153.89
153.89
148.98
-
Jan 14, 2026
151.30
154.55
150.40
153.89
148.98
21,735,599
Jan 13, 2026
150.99
151.59
149.24
150.86
146.04
13,262,673
Jan 12, 2026
150.55
151.36
146.96
150.02
145.23
25,793,554
Jan 9, 2026
150.40
152.90
149.21
150.54
145.73
18,132,919
Jan 8, 2026
153.15
153.80
149.64
150.46
145.66
17,324,688
Jan 7, 2026
154.10
156.39
151.71
152.96
148.08
22,810,626
Jan 6, 2026
154.50
156.12
152.60
153.88
148.97
17,196,220
Jan 5, 2026
155.50
157.60
153.52
154.23
149.30
19,385,780
Jan 2, 2026
154.90
155.67
152.80
154.87
149.92
29,236,511
Jan 1, 2026
155.00
156.28
153.55
154.24
149.31
18,111,681
Dec 31, 2025
154.03
158.00
153.00
154.91
149.96
35,538,921
Dec 30, 2025
150.50
154.50
149.12
154.03
149.11
76,140,412
Dec 29, 2025
150.06
152.10
149.77
150.92
146.10
19,512,200
Dec 26, 2025
149.80
150.85
148.96
150.07
145.28
12,422,858
Dec 24, 2025
150.77
151.17
149.43
149.67
144.89
16,461,725
Dec 23, 2025
150.85
151.25
149.61
150.22
145.42
16,025,851
Dec 22, 2025
149.30
150.50
148.86
150.30
145.50
15,647,315
Dec 19, 2025
150.10
150.98
147.27
148.58
143.84
26,225,514
Dec 18, 2025
150.90
151.72
148.32
149.83
145.05
16,158,407
Dec 17, 2025
147.00
150.78
146.91
150.21
145.41
26,335,842
Dec 16, 2025
148.30
148.90
146.49
147.17
142.47
14,586,929
Dec 15, 2025
146.11
148.90
146.00
148.29
143.55
16,431,186
Dec 12, 2025
147.01
147.79
145.71
146.63
141.95
14,181,844
Dec 11, 2025
145.70
147.99
145.25
146.80
142.11
19,389,862
Dec 10, 2025
146.70
147.79
144.40
145.56
140.91
24,139,924
Dec 9, 2025
142.55
146.49
141.11
146.19
141.52
30,373,958
Dec 8, 2025
148.50
148.90
141.97
142.84
138.28
27,695,937
Dec 5, 2025
147.69
149.45
146.69
148.64
143.89
23,212,483
Dec 4, 2025
146.08
148.79
145.81
147.39
142.68
23,552,476
Dec 3, 2025
152.80
152.95
145.03
146.08
141.42
43,621,493
Dec 2, 2025
150.88
154.21
150.60
152.03
147.18
42,353,933
Dec 1, 2025
152.00
153.68
149.60
150.50
145.69
17,845,829
Nov 28, 2025
151.99
152.34
150.83
151.58
146.74
19,414,509
Nov 27, 2025
150.90
152.00
149.85
151.76
146.91
20,130,369
Nov 26, 2025
149.69
152.50
148.92
150.16
145.36
30,511,761
Nov 25, 2025
146.66
149.38
145.30
148.69
143.94
24,048,863
Nov 24, 2025
146.00
148.59
145.84
146.67
141.99
35,398,447
Nov 21, 2025
147.31
148.15
144.96
145.77
141.11
22,283,701
Nov 20, 2025
151.59
151.80
147.71
147.94
143.22
19,144,061
Nov 19, 2025
149.20
150.88
147.71
150.38
145.58
26,500,324
Nov 18, 2025
149.48
150.69
148.41
149.00
144.24
29,594,222
Nov 17, 2025
146.60
150.32
146.27
149.12
144.36
44,625,403
Nov 14, 2025
143.88
146.38
143.36
146.07
141.41
26,463,777
Nov 13, 2025
143.50
145.00
143.00
143.45
138.87
27,528,003
Nov 12, 2025
141.70
144.54
141.37
143.57
138.99
39,711,769
Nov 11, 2025
140.60
141.39
137.95
140.87
136.37
21,813,910
Nov 10, 2025
141.25
142.60
139.90
141.04
136.54
28,309,612
Nov 7, 2025
138.70
141.41
136.57
140.67
136.18
27,498,022
Nov 6, 2025
140.25
140.75
138.84
139.24
134.79
22,293,737
Nov 4, 2025
139.70
140.69
138.55
139.60
135.14
34,484,844
Nov 3, 2025
137.67
141.45
137.30
139.60
135.14
57,720,656
