Canara Bank - CANBK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	149.2	154.15	154.15	154.5	148.41	35.64M
February 19, 2026	152.14	149.42	149.42	152.59	148.77	15.85M
February 18, 2026	149.5	151.94	151.94	152.48	149.38	26.92M
February 17, 2026	145.8	149.11	149.11	149.9	144.8	24.24M
February 16, 2026	141	145.84	145.84	146.27	140.15	18.09M
February 13, 2026	143.8	141.77	141.77	143.8	141.42	14.14M
February 12, 2026	145.5	144.81	144.81	145.8	143.65	20.03M
February 11, 2026	147.34	145.51	145.51	147.34	144	31.37M
February 10, 2026	148	146.83	146.83	148.53	146.45	18.26M
February 09, 2026	148.65	147.93	147.93	150.37	147.35	31.08M
February 06, 2026	148	147.31	147.31	149.2	144.86	21.88M
February 05, 2026	148	148.29	148.29	149.58	147.57	16.04M
February 04, 2026	147.5	147.5	147.5	148.5	146	26.42M
February 03, 2026	152.5	147.34	147.34	157.5	146.88	40.51M
February 02, 2026	141.05	146.47	146.47	146.97	139	32.61M
February 01, 2026	145.98	141.05	141.05	148.92	138.01	26.36M
January 30, 2026	150.7	147.42	147.42	150.7	146.62	43.41M
January 29, 2026	158	150.35	150.35	160.79	149	79.79M
January 28, 2026	155.49	157.74	157.74	158.25	152.31	28.19M
January 27, 2026	152.9	154.72	154.72	155.45	152.1	23.09M
January 23, 2026	155.7	151.81	151.81	156.78	150.92	26.87M
January 22, 2026	152	154.68	154.68	155.59	152	18.82M
January 21, 2026	152.8	150.76	150.76	155.49	149.81	24.32M
January 20, 2026	157.5	153.68	153.68	159.09	153.06	35.09M
January 19, 2026	157.45	156.86	156.86	159.1	156.05	24.66M
January 16, 2026	154	157.13	157.13	157.72	153.85	35.17M
January 14, 2026	151.3	153.89	153.89	154.55	150.4	21.73M
January 13, 2026	150.99	150.86	150.86	151.59	149.24	13.26M
January 12, 2026	150.55	150.02	150.02	151.36	146.96	25.8M
January 09, 2026	150.4	150.54	150.54	152.9	149.21	18.13M
January 08, 2026	153.15	150.46	150.46	153.8	149.64	17.32M
January 07, 2026	154.1	152.96	152.96	156.39	151.71	22.81M
January 06, 2026	154.5	153.88	153.88	156.12	152.6	17.2M
January 05, 2026	155.5	154.23	154.23	157.6	153.52	19.38M
January 02, 2026	154.9	154.87	154.87	155.67	152.8	29.24M
January 01, 2026	155	154.24	154.24	156.28	153.55	18.11M
December 31, 2025	154.03	154.91	154.91	158	153	35.53M
December 30, 2025	150.5	154.03	154.03	154.5	149.12	76.14M
December 29, 2025	150.06	150.92	150.92	152.1	149.77	19.51M
December 26, 2025	149.8	150.07	150.07	150.85	148.96	12.42M
December 24, 2025	150.77	149.67	149.67	151.17	149.43	16.46M
December 23, 2025	150.85	150.22	150.22	151.25	149.61	16.02M
December 22, 2025	149.3	150.3	150.3	150.5	148.86	15.65M
December 19, 2025	150.1	148.58	148.58	150.98	147.27	26.23M
December 18, 2025	150.9	149.83	149.83	151.72	148.32	16.16M
December 17, 2025	147	150.21	150.21	150.78	146.91	26.34M
December 16, 2025	148.3	147.17	147.17	148.9	146.49	14.59M
December 15, 2025	146.11	148.29	148.29	148.9	146	16.43M
December 12, 2025	147.01	146.63	146.63	147.79	145.71	14.18M
December 11, 2025	145.7	146.8	146.8	147.99	145.25	19.39M
December 10, 2025	146.7	145.56	145.56	147.79	144.4	24.14M
December 09, 2025	142.55	146.19	146.19	146.49	141.11	30.37M
December 08, 2025	148.5	142.84	142.84	148.9	141.97	27.7M
December 05, 2025	147.69	148.64	148.64	149.45	146.69	23.21M
December 04, 2025	146.08	147.39	147.39	148.79	145.81	23.55M
December 03, 2025	152.8	146.08	146.08	152.95	145.03	43.62M
December 02, 2025	150.88	152.03	152.03	154.21	150.6	42.35M
December 01, 2025	152	150.5	150.5	153.68	149.6	17.85M
November 28, 2025	151.99	151.58	151.58	152.34	150.83	19.42M
November 27, 2025	150.9	151.76	151.76	152	149.85	20.13M

Canara Bank (CANBK.NS) NSE