UK markets closed

Canara Bank (CANBK.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
120.80+14.90 (+14.07%)
At close: 03:59PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024119.85121.00119.35120.80120.802,185,042
14 Jun 202416.1 Dividend
13 Jun 2024124.50125.00121.35122.00105.903,275,501
12 Jun 2024122.00123.50121.50122.85106.642,797,750
11 Jun 2024121.25123.00120.75121.35105.341,288,756
10 Jun 2024120.00122.75120.00121.00105.033,392,210
07 Jun 2024119.05119.60117.95118.90103.213,479,959
06 Jun 2024117.60120.50116.45118.05102.476,016,800
05 Jun 2024115.40116.30104.85115.25100.043,551,047
04 Jun 2024129.35129.3599.60109.7595.2710,374,510
03 Jun 2024124.05128.90122.40128.05111.1510,256,460
31 May 2024116.65119.30114.40118.00102.435,413,096
30 May 2024116.55117.60114.80115.0599.872,167,731
29 May 2024116.70118.35115.50116.55101.171,864,896
28 May 2024117.80118.70115.35115.95100.651,009,056
27 May 2024118.15118.25115.80116.95101.521,277,074
24 May 2024118.50118.80116.85117.15101.69989,498
23 May 2024116.80118.65116.60117.65102.122,483,273
22 May 2024117.05117.05114.90116.00100.692,555,901
21 May 2024115.25116.80113.65116.25100.912,687,110
17 May 2024115.10115.15113.20113.8098.782,045,034
16 May 2024120.75120.75111.85113.7098.705,897,933
15 May 2024115.80119.60115.80119.00103.302,527,693
15 May 20245:1 Stock split
14 May 2024111.48113.79110.80113.2598.302,439,930
13 May 2024110.59110.99106.52109.8395.344,040,110
10 May 2024109.87111.40108.34109.6495.173,590,100
09 May 2024112.84113.62108.44109.1094.704,586,260
08 May 2024116.00119.70110.88111.6296.896,767,420
07 May 2024119.20119.38114.44115.37100.141,273,035
06 May 2024125.97126.13117.70118.30102.693,180,440
03 May 2024126.37126.53123.80125.08108.571,579,310
02 May 2024124.91126.23124.60125.76109.16600,375
30 Apr 2024124.80125.93123.80124.37107.962,071,065
29 Apr 2024124.84124.95122.72124.21107.82889,280
26 Apr 2024123.57124.86122.85123.51107.211,006,410
25 Apr 2024119.31124.18118.93123.29107.024,074,725
24 Apr 2024121.13121.13119.26119.40103.641,205,990
23 Apr 2024120.81121.56119.84120.31104.431,949,170
22 Apr 2024117.20120.37117.00119.98104.151,738,880
19 Apr 2024114.87116.86112.58115.74100.471,743,090
18 Apr 2024117.37118.95116.29116.71101.31491,960
16 Apr 2024117.22119.07116.02116.75101.342,144,670
15 Apr 2024118.75121.16117.56118.72103.051,476,545
12 Apr 2024121.81123.31120.97121.16105.171,178,260
10 Apr 2024121.85123.21121.53122.63106.451,750,025
09 Apr 2024122.65123.19120.79121.59105.54966,850
08 Apr 2024124.00124.00121.48122.51106.34462,030
05 Apr 2024121.65123.79121.38122.93106.711,299,140
04 Apr 2024123.06123.06120.46121.44105.411,192,700
03 Apr 2024118.76122.31118.00121.23105.231,845,830
02 Apr 2024117.80119.06117.58118.98103.28509,695
01 Apr 2024116.61118.05116.61117.80102.251,207,625
28 Mar 2024114.54117.51113.75116.22100.881,468,360
27 Mar 2024114.51114.95112.51112.7897.90489,535
26 Mar 2024114.10114.88113.52114.3699.27659,250
22 Mar 2024112.78115.46112.75114.6299.49782,555
21 Mar 2024111.80113.68111.61112.7597.871,212,190
20 Mar 2024110.00110.86107.15110.2295.67781,785
19 Mar 2024110.59111.13109.22109.6495.17786,975
18 Mar 2024109.80111.24109.02110.5895.991,019,710
15 Mar 2024109.55110.79106.00109.7695.282,295,685
14 Mar 2024106.99110.91105.82109.4495.001,702,730
13 Mar 2024113.65114.35105.88107.1693.025,623,725
12 Mar 2024117.20117.81112.98113.4898.501,489,920
11 Mar 2024119.57120.40116.89117.20101.73940,960
07 Mar 2024120.00121.14118.84119.57103.79613,980
06 Mar 2024120.65121.20117.00119.95104.126,439,270
05 Mar 2024118.35120.78117.70120.49104.591,616,260
04 Mar 2024117.43118.88116.80118.36102.741,211,120
01 Mar 2024114.00115.90113.20115.71100.442,249,600
29 Feb 2024110.08113.58108.93112.9998.082,082,610
28 Feb 2024114.79114.90109.53110.0795.542,830,555
27 Feb 2024116.36116.90113.46114.4299.322,322,330
26 Feb 2024116.93116.93114.04114.5699.441,961,450
23 Feb 2024117.16119.75115.68116.00100.696,223,405
22 Feb 2024114.55116.92112.68116.47101.102,838,130
21 Feb 2024113.80116.56112.88113.5698.572,379,190
20 Feb 2024114.53114.58113.47113.7998.771,331,610
19 Feb 2024117.23117.53113.99114.3999.291,886,995
16 Feb 2024117.93117.93115.27117.14101.682,641,340
15 Feb 2024113.97118.90113.53117.44101.943,116,295
14 Feb 2024109.14113.80108.61113.2298.281,094,620
13 Feb 2024109.43110.94106.94110.4395.862,791,165
12 Feb 2024114.28115.00108.24109.0594.663,295,090
09 Feb 2024114.78115.27109.65114.1499.084,864,290
08 Feb 2024113.47116.00111.40113.8798.846,603,255
07 Feb 2024106.11112.00106.11110.7496.134,662,730
06 Feb 2024104.25104.56102.87104.2590.491,347,455
05 Feb 2024103.73105.46102.26104.0590.322,483,965
02 Feb 2024101.34104.41101.34102.8889.301,937,295
01 Feb 202496.77101.0495.90100.2887.053,670,030
31 Jan 202496.1797.0494.4096.3783.651,797,625
30 Jan 202494.9596.9694.4195.4282.832,146,045
29 Jan 202494.0896.0093.6594.9582.421,164,125
25 Jan 202491.1593.9290.7593.0380.7551,450,150
24 Jan 202491.9591.9588.5690.8678.874,743,820
23 Jan 202496.0796.9890.1391.2779.232,287,515
19 Jan 202492.3393.5191.9893.3281.001,574,440
18 Jan 202491.0492.0688.3591.5579.471,988,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...