India Markets closed

Canara Bank (CANBK.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
159.55-9.00 (-5.34%)
At close: 3:58PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021167.90167.90157.20159.55159.5518,61,483
04-Mar-2021164.60172.40161.65168.55168.5521,57,977
03-Mar-2021160.35167.00160.00165.80165.8011,34,190
02-Mar-2021157.05162.05156.85158.70158.7013,38,668
01-Mar-2021159.50159.85155.05156.80156.807,53,105
26-Feb-2021159.05160.60155.20157.00157.0017,57,054
25-Feb-2021162.55165.85162.20163.60163.6013,22,762
24-Feb-2021159.50165.00151.00160.75160.7526,52,793
23-Feb-2021155.00160.70154.95159.15159.1511,37,494
22-Feb-2021159.85161.05153.55154.45154.4510,59,067
19-Feb-2021167.95169.15158.30159.85159.8522,57,177
18-Feb-2021167.95174.40165.40168.45168.4524,66,619
17-Feb-2021162.55168.45162.00166.25166.2518,55,254
16-Feb-2021164.75165.95160.20162.55162.5518,32,910
15-Feb-2021157.75164.30157.55162.60162.6010,63,121
12-Feb-2021158.20161.60156.25157.05157.059,67,340
11-Feb-2021160.60161.40157.10157.65157.659,28,834
10-Feb-2021156.00161.45153.85160.60160.6015,55,961
09-Feb-2021159.75162.30154.80155.65155.6514,22,395
08-Feb-2021163.50163.80157.65158.40158.4010,89,539
05-Feb-2021165.00172.10158.00160.80160.8046,30,389
04-Feb-2021153.05163.80151.20162.20162.2035,55,943
03-Feb-2021148.80156.15145.40153.05153.0532,38,560
02-Feb-2021145.00150.70141.15146.50146.5025,69,074
01-Feb-2021134.80143.30132.00142.15142.1528,22,826
29-Jan-2021130.00136.00127.80132.00132.0021,82,023
28-Jan-2021129.80129.80123.85128.00128.0016,33,500
27-Jan-2021134.00138.75130.20131.15131.1524,47,958
25-Jan-2021134.50138.25131.80133.60133.6015,61,684
22-Jan-2021136.50138.30131.10133.30133.3012,24,427
21-Jan-2021142.15145.00134.10136.05136.0516,59,490
20-Jan-2021138.80143.50137.50141.90141.9030,29,172
19-Jan-2021134.50139.90133.85138.65138.657,49,519
18-Jan-2021139.10141.60131.00132.75132.7520,72,320
15-Jan-2021143.20144.95135.40137.35137.3522,17,445
14-Jan-2021144.70147.40142.15143.10143.1017,34,697
13-Jan-2021139.30145.85136.00144.70144.7052,21,658
12-Jan-2021128.80140.75127.15139.20139.2041,79,591
11-Jan-2021132.70132.70128.15128.90128.909,60,300
08-Jan-2021134.15134.70130.55130.95130.9513,95,689
07-Jan-2021134.85135.00131.80133.00133.006,39,226
06-Jan-2021135.00137.30128.10132.05132.0518,46,230
05-Jan-2021125.00136.65125.00135.35135.3523,65,392
04-Jan-2021134.00135.90130.45134.00134.0017,27,948
01-Jan-2021128.60134.35128.40133.30133.3019,98,494
31-Dec-2020129.35130.00127.50128.95128.958,42,047
30-Dec-2020127.00130.50123.65129.45129.4587,42,660
29-Dec-2020126.25128.25122.95126.35126.3517,31,137
28-Dec-2020121.25125.75120.15125.25125.2510,13,496
24-Dec-2020122.10122.60118.60120.60120.6013,39,778
23-Dec-2020115.70121.55114.50120.80120.8015,31,540
22-Dec-2020109.60117.40105.55115.25115.2543,20,536
21-Dec-2020115.00121.40105.95109.25109.2554,54,632
18-Dec-2020125.25126.00118.55121.70121.7018,48,250
17-Dec-2020121.65125.60120.10124.10124.1019,67,409
16-Dec-2020123.75125.80118.75119.90119.9027,64,016
15-Dec-2020123.95124.00116.40122.15122.1544,08,549
14-Dec-2020127.05128.00125.50127.40127.4011,82,296
11-Dec-2020122.50127.90122.50125.25125.2517,12,170
10-Dec-2020123.80125.40120.30122.50122.5017,84,173
09-Dec-2020141.90146.40127.10128.10128.1032,82,371
08-Dec-2020118.10141.05117.65136.80136.8039,31,540
07-Dec-2020111.55119.20111.35117.55117.5524,18,321
04-Dec-2020111.10113.95105.75111.30111.3016,01,075
03-Dec-2020105.75114.30105.75109.90109.9018,72,079
02-Dec-2020110.10110.45104.15105.70105.7018,06,625
01-Dec-2020104.25110.40104.15110.00110.0011,12,784
27-Nov-2020100.00105.60100.00103.75103.7519,16,185
26-Nov-202096.90100.4596.30100.00100.0011,25,560
25-Nov-202094.00100.8094.0096.5096.5011,86,761
24-Nov-202094.3094.7092.6093.2093.205,36,937
23-Nov-202094.5094.5092.6593.9093.902,56,650
20-Nov-202093.8094.0092.4593.2593.253,71,072
19-Nov-202093.9095.2592.9593.3593.355,70,529
18-Nov-202092.4094.6092.0594.3594.358,00,400
17-Nov-202092.0593.7592.0092.4592.455,24,976
14-Nov-2020------
13-Nov-202091.1591.7590.3591.5591.551,79,271
12-Nov-202094.6594.6591.5591.8591.852,66,628
11-Nov-202096.5097.7093.3094.3094.307,20,246
10-Nov-202093.5097.6592.8596.3596.356,01,741
09-Nov-202092.2593.7091.5092.6592.656,36,111
06-Nov-202091.2093.5091.2092.1592.152,98,965
05-Nov-202089.6592.6589.6091.4591.458,32,242
04-Nov-202088.6089.9086.9089.4089.404,44,378
03-Nov-202087.7089.2587.3088.6088.604,82,516
02-Nov-202087.0088.7086.2587.3587.356,25,237
30-Oct-202087.4587.9084.9086.2086.204,16,775
29-Oct-202086.0087.1584.4085.6085.603,45,539
28-Oct-202087.6088.6086.4587.0587.053,10,466
27-Oct-202089.9589.9587.2588.1588.151,60,074
26-Oct-202089.5090.5089.1089.6589.655,57,242
23-Oct-202088.8589.8588.3089.5589.5581,697
22-Oct-202088.5088.8088.1088.2588.251,73,655
21-Oct-202089.0090.5087.7088.8088.803,36,117
20-Oct-202088.7589.2588.2588.7588.751,74,195
19-Oct-202088.0090.5588.0089.4589.454,90,690
16-Oct-202087.9588.8087.0087.8587.853,18,056
15-Oct-202088.6090.1087.3587.7087.705,76,106
14-Oct-202089.3589.5587.7088.5588.554,45,091
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...