Australia markets close in 2 hours 14 minutes

Canara Bank (CANBK.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
119.75+0.28 (+0.23%)
As of 09:28AM IST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 2024119.35120.00119.02119.75119.751,516,050
28 June 2024118.25121.89118.25119.47119.4743,712,892
27 June 2024118.18119.40116.84118.11118.1128,134,054
26 June 2024117.95119.37117.21118.69118.6921,602,758
25 June 2024119.24119.74116.85118.05118.0536,965,833
24 June 2024118.00121.57116.21118.27118.2744,230,331
21 June 2024121.30121.79118.50119.12119.1232,273,022
20 June 2024121.50122.20120.93121.20121.2019,050,406
19 June 2024121.89122.85120.61121.16121.1645,620,625
18 June 2024121.85122.50121.32121.88121.8833,945,927
14 June 2024120.00120.99119.30120.81120.8132,576,803
14 June 20243.22 Dividend
13 June 2024124.51125.00121.40121.92118.7062,531,469
12 June 2024122.00123.50121.50122.79119.5539,113,054
11 June 2024121.50123.09120.75121.23118.0337,514,599
10 June 2024120.00122.70120.00121.03117.8343,824,793
07 June 2024119.45119.60118.00118.90115.7640,419,251
06 June 2024117.60120.60116.50118.00114.8852,416,611
05 June 2024115.20116.30104.70115.20112.16105,580,249
04 June 2024127.80127.8096.20109.85106.95200,212,291
03 June 2024124.80128.90122.45128.25124.8693,777,898
31 May 2024116.50119.35114.40118.00114.88285,607,552
30 May 2024116.70117.55114.75115.05112.0134,512,065
29 May 2024116.40118.45115.50116.55113.4739,784,811
28 May 2024117.70118.75115.25115.95112.8930,239,355
27 May 2024118.00118.20115.70117.00113.9134,617,257
24 May 2024118.20118.75116.90117.20114.1029,084,908
23 May 2024116.90118.65116.50117.70114.5935,478,278
22 May 2024116.90116.90114.90116.00112.9432,841,192
21 May 2024115.40116.80113.60116.20113.1335,545,169
17 May 2024114.95115.20113.20113.80110.7939,194,579
16 May 2024120.35120.35111.80113.70110.7083,518,740
15 May 2024116.25119.60116.00119.00115.8658,148,316
15 May 20245:1 Stock split
14 May 2024111.08113.80110.71113.31110.3246,097,330
13 May 2024110.40111.00106.40109.87106.9752,494,105
10 May 2024110.00111.44108.14109.63106.7338,864,845
09 May 2024112.60113.60108.40109.10106.2265,605,805
08 May 2024115.94119.70110.81111.54108.59114,364,700
07 May 2024119.07119.35114.40115.35112.3043,276,005
06 May 2024125.43125.79117.66118.36115.2365,295,460
03 May 2024126.58126.58123.80125.13121.8319,884,865
02 May 2024124.77126.20124.61125.72122.4021,606,080
30 Apr 2024124.90125.94123.81124.39121.1040,666,775
29 Apr 2024124.49124.95122.84124.17120.8939,740,260
26 Apr 2024123.45124.88122.82123.52120.2629,797,195
25 Apr 2024119.18124.19119.02123.37120.1157,499,790
24 Apr 2024120.81121.09119.20119.39116.2424,646,005
23 Apr 2024121.01121.16119.84120.32117.1426,919,135
22 Apr 2024117.01120.36116.89119.96116.7952,446,075
19 Apr 2024115.00116.88112.54115.75112.6947,342,605
18 Apr 2024117.78118.97116.26116.69113.6125,803,295
16 Apr 2024117.60119.10116.04116.81113.7231,644,765
15 Apr 2024119.60121.19117.51118.62115.4930,203,555
12 Apr 2024121.71123.34120.98121.17117.9723,474,690
10 Apr 2024121.93123.30121.52122.58119.3423,270,245
09 Apr 2024122.80123.17120.74121.63118.4218,031,285
08 Apr 2024123.79123.79121.42122.49119.2519,005,745
05 Apr 2024121.88123.76121.26123.00119.7540,105,775
04 Apr 2024122.94122.95120.46121.48118.2738,719,345
03 Apr 2024118.60122.36118.00121.39118.1843,724,155
02 Apr 2024117.78119.04117.53118.94115.8018,757,320
01 Apr 2024117.09118.07116.66117.81114.7019,686,100
28 Mar 2024113.63117.56113.62116.21113.1451,789,135
27 Mar 2024114.37114.94112.47112.85109.8722,051,135
26 Mar 2024114.39114.93113.46114.37111.3524,848,115
22 Mar 2024112.78115.50112.69114.63111.6029,115,490
21 Mar 2024112.00113.70111.60112.78109.8027,814,235
20 Mar 2024109.98110.87107.11110.21107.3030,262,105
19 Mar 2024110.54111.16109.23109.68106.7821,355,995
18 Mar 2024110.00111.20109.02110.61107.6925,027,215
15 Mar 2024109.40110.80105.95109.83106.9347,635,625
14 Mar 2024106.80110.93105.82109.40106.5146,018,095
13 Mar 2024113.81114.33105.89107.29104.4661,035,900
12 Mar 2024117.25117.82113.00113.38110.3943,186,065
11 Mar 2024119.59120.48116.84117.25114.1531,771,280
07 Mar 2024120.02121.10118.80119.59116.4329,660,555
06 Mar 2024120.80121.26117.02120.00116.8344,320,730
05 Mar 2024118.16120.80117.62120.49117.3155,574,805
04 Mar 2024117.76118.89116.80118.38115.2534,505,780
01 Mar 2024114.00115.88113.60115.73112.6736,848,925
29 Feb 2024110.21113.59108.85112.89109.9148,528,555
28 Feb 2024114.90114.95109.53110.09107.1862,807,585
27 Feb 2024115.86116.86113.46114.38111.3653,513,285
26 Feb 2024116.80116.80114.00114.65111.6240,534,550
23 Feb 2024117.00119.76115.63116.09113.0282,259,680
22 Feb 2024114.60116.94112.69116.44113.3640,230,970
21 Feb 2024113.90116.55112.81113.47110.4756,105,005
20 Feb 2024114.30114.57113.44113.80110.7923,257,800
19 Feb 2024117.46117.59114.03114.57111.5430,254,305
16 Feb 2024117.62117.96115.26117.17114.0845,188,595
15 Feb 2024113.81118.94113.52117.41114.3180,202,835
14 Feb 2024109.00113.79108.60113.29110.3041,070,590
13 Feb 2024109.60110.95106.92110.44107.5244,616,500
12 Feb 2024114.80115.00108.28109.15106.2751,213,620
09 Feb 2024114.60115.20109.65114.20111.1876,345,650
08 Feb 2024113.00115.98111.41113.85110.84116,284,190
07 Feb 2024106.22112.10106.00110.43107.5193,641,330
06 Feb 2024104.39104.57102.87104.29101.5425,722,875
05 Feb 2024103.74105.49102.29104.05101.3041,140,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...