NSE - Delayed Quote INR
Canara Bank (CANBK.NS)
108.43
+0.95
+(0.88%)
At close: 3:29:59 PM GMT+5:30
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 |
|---|---|---|---|---|---|---|
| May 27, 2025 | 107.38 | 108.59 | 106.60 | 108.43 | 108.43 | 19,197,106 |
| May 26, 2025 | 107.40 | 108.19 | 106.61 | 107.48 | 107.48 | 17,383,646 |
| May 23, 2025 | 107.15 | 107.99 | 106.41 | 107.21 | 107.21 | 16,155,459 |
| May 22, 2025 | 107.50 | 108.48 | 105.82 | 106.84 | 106.84 | 18,266,891 |
| May 21, 2025 | 107.00 | 108.00 | 106.01 | 107.84 | 107.84 | 20,965,817 |
| May 20, 2025 | 108.88 | 109.05 | 106.57 | 107.04 | 107.04 | 24,579,486 |
| May 19, 2025 | 108.70 | 109.50 | 107.76 | 107.96 | 107.96 | 26,144,154 |
| May 16, 2025 | 105.50 | 108.59 | 105.50 | 107.76 | 107.76 | 33,164,805 |
| May 15, 2025 | 106.10 | 106.25 | 104.42 | 105.16 | 105.16 | 22,577,353 |
| May 14, 2025 | 105.60 | 106.57 | 104.54 | 105.67 | 105.67 | 46,744,208 |
| May 13, 2025 | 101.20 | 105.57 | 100.82 | 104.78 | 104.78 | 59,518,073 |
| May 12, 2025 | 100.50 | 101.45 | 99.85 | 100.86 | 100.86 | 49,391,352 |
| May 9, 2025 | 94.01 | 98.44 | 93.87 | 97.64 | 97.64 | 41,029,403 |
| May 8, 2025 | 94.39 | 98.17 | 92.93 | 95.37 | 95.37 | 78,481,304 |
| May 7, 2025 | 91.00 | 94.33 | 90.95 | 93.67 | 93.67 | 25,189,656 |
| May 6, 2025 | 97.50 | 97.94 | 91.89 | 92.38 | 92.38 | 27,373,024 |
| May 5, 2025 | 97.00 | 97.74 | 96.65 | 97.16 | 97.16 | 13,789,187 |
| May 2, 2025 | 97.50 | 98.97 | 96.45 | 96.66 | 96.66 | 12,615,367 |
| Apr 30, 2025 | 99.00 | 99.00 | 96.95 | 97.45 | 97.45 | 23,757,351 |
| Apr 29, 2025 | 99.25 | 101.39 | 98.80 | 99.33 | 99.33 | 47,026,479 |
| Apr 28, 2025 | 96.26 | 99.00 | 95.87 | 98.45 | 98.45 | 28,301,422 |
| Apr 25, 2025 | 99.40 | 99.71 | 96.02 | 96.53 | 96.53 | 41,413,435 |
| Apr 24, 2025 | 99.50 | 100.30 | 99.00 | 99.39 | 99.39 | 27,747,894 |
| Apr 23, 2025 | 101.15 | 101.30 | 97.54 | 99.45 | 99.45 | 41,477,808 |
| Apr 22, 2025 | 100.11 | 102.63 | 99.30 | 100.66 | 100.66 | 49,276,193 |
| Apr 21, 2025 | 96.80 | 99.49 | 96.50 | 99.00 | 99.00 | 27,799,862 |
| Apr 17, 2025 | 94.98 | 96.60 | 94.60 | 96.02 | 96.02 | 31,763,625 |
| Apr 16, 2025 | 92.97 | 94.94 | 92.50 | 94.70 | 94.70 | 27,215,945 |
| Apr 15, 2025 | 92.83 | 92.94 | 91.28 | 92.69 | 92.69 | 31,990,152 |
| Apr 11, 2025 | 89.95 | 91.40 | 88.86 | 90.54 | 90.54 | 22,091,340 |
| Apr 9, 2025 | 89.66 | 90.20 | 87.15 | 88.42 | 88.42 | 21,829,542 |
| Apr 8, 2025 | 89.00 | 89.84 | 87.60 | 89.43 | 89.43 | 21,516,232 |
| Apr 7, 2025 | 83.70 | 87.92 | 83.70 | 87.10 | 87.10 | 29,326,338 |
| Apr 4, 2025 | 94.41 | 94.80 | 89.70 | 90.39 | 90.39 | 33,552,098 |
| Apr 3, 2025 | 90.00 | 95.19 | 89.75 | 94.38 | 94.38 | 38,514,763 |
| Apr 2, 2025 | 90.50 | 91.33 | 88.50 | 91.10 | 91.10 | 18,479,410 |
| Apr 1, 2025 | 88.53 | 90.68 | 88.10 | 90.00 | 90.00 | 14,596,862 |
| Mar 28, 2025 | 89.65 | 91.18 | 88.66 | 89.00 | 89.00 | 30,188,247 |
| Mar 27, 2025 | 87.10 | 90.00 | 86.80 | 89.65 | 89.65 | 58,399,584 |
| Mar 26, 2025 | 88.30 | 89.32 | 87.00 | 87.24 | 87.24 | 21,455,219 |
| Mar 25, 2025 | 92.20 | 92.25 | 88.05 | 88.46 | 88.46 | 23,478,508 |
| Mar 24, 2025 | 88.50 | 91.60 | 88.20 | 91.32 | 91.32 | 36,771,697 |
| Mar 21, 2025 | 86.00 | 88.25 | 85.50 | 87.54 | 87.54 | 26,691,971 |
| Mar 20, 2025 | 85.99 | 86.68 | 85.35 | 85.84 | 85.84 | 17,359,824 |
| Mar 19, 2025 | 84.02 | 85.85 | 84.02 | 85.57 | 85.57 | 22,116,696 |
| Mar 18, 2025 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| Mar 17, 2025 | 83.30 | 83.46 | 82.17 | 82.49 | 82.49 | 13,115,634 |
| Mar 13, 2025 | 82.72 | 83.48 | 82.16 | 82.90 | 82.90 | 25,685,980 |
| Mar 12, 2025 | 83.30 | 84.10 | 81.55 | 82.46 | 82.46 | 14,726,763 |
| Mar 11, 2025 | 81.40 | 83.65 | 81.40 | 83.28 | 83.28 | 21,742,642 |
| Mar 10, 2025 | 85.00 | 85.43 | 82.21 | 82.49 | 82.49 | 14,634,696 |
| Mar 7, 2025 | 85.50 | 85.95 | 84.45 | 85.02 | 85.02 | 12,988,687 |
| Mar 6, 2025 | 86.00 | 86.77 | 85.11 | 85.35 | 85.35 | 19,427,907 |
| Mar 5, 2025 | 82.35 | 85.15 | 82.14 | 85.02 | 85.02 | 17,408,359 |
| Mar 4, 2025 | 80.45 | 82.99 | 79.70 | 81.94 | 81.94 | 25,682,844 |
| Mar 3, 2025 | 81.25 | 82.00 | 78.60 | 81.42 | 81.42 | 30,406,353 |
| Feb 28, 2025 | 82.80 | 82.80 | 80.25 | 80.90 | 80.90 | 36,424,489 |
| Feb 27, 2025 | 85.03 | 85.58 | 83.01 | 83.46 | 83.46 | 25,101,806 |
| Feb 25, 2025 | 86.90 | 87.75 | 84.90 | 85.02 | 85.02 | 13,249,250 |
| Feb 24, 2025 | 87.00 | 87.29 | 85.55 | 86.95 | 86.95 | 11,551,998 |
| Feb 21, 2025 | 87.60 | 89.25 | 86.74 | 87.33 | 87.33 | 18,438,389 |
| Feb 20, 2025 | 85.40 | 88.40 | 85.00 | 88.06 | 88.06 | 26,398,555 |
| Feb 19, 2025 | 84.00 | 85.95 | 83.75 | 85.56 | 85.56 | 27,545,822 |
| Feb 18, 2025 | 85.49 | 85.89 | 83.52 | 84.65 | 84.65 | 21,927,534 |
| Feb 17, 2025 | 85.61 | 85.61 | 83.52 | 85.09 | 85.09 | 23,885,790 |
| Feb 14, 2025 | 89.15 | 89.25 | 84.72 | 85.62 | 85.62 | 29,190,700 |
| Feb 13, 2025 | 91.00 | 91.46 | 88.20 | 88.72 | 88.72 | 27,030,641 |
| Feb 12, 2025 | 90.00 | 91.43 | 87.41 | 90.54 | 90.54 | 21,437,438 |
| Feb 11, 2025 | 93.40 | 93.49 | 90.00 | 90.09 | 90.09 | 23,695,177 |
| Feb 10, 2025 | 94.06 | 94.45 | 91.86 | 93.17 | 93.17 | 11,919,454 |
| Feb 7, 2025 | 94.99 | 96.05 | 93.07 | 94.06 | 94.06 | 18,697,525 |
| Feb 6, 2025 | 96.18 | 96.45 | 94.26 | 94.86 | 94.86 | 17,662,066 |
| Feb 5, 2025 | 93.70 | 96.90 | 93.55 | 95.83 | 95.83 | 28,988,222 |
| Feb 4, 2025 | 91.50 | 93.15 | 91.35 | 92.84 | 92.84 | 18,833,599 |
| Feb 3, 2025 | 91.91 | 92.02 | 89.47 | 90.61 | 90.61 | 18,359,971 |
| Feb 1, 2025 | 93.50 | 94.29 | 91.06 | 92.62 | 92.62 | 16,282,476 |
| Jan 31, 2025 | 91.40 | 94.00 | 90.75 | 93.27 | 93.27 | 33,477,188 |
| Jan 30, 2025 | 92.40 | 92.40 | 90.50 | 90.91 | 90.91 | 26,854,992 |
| Jan 29, 2025 | 92.80 | 92.85 | 91.33 | 91.93 | 91.93 | 23,565,700 |
| Jan 28, 2025 | 93.70 | 95.00 | 90.32 | 91.82 | 91.82 | 42,091,874 |
| Jan 27, 2025 | 96.00 | 97.60 | 90.88 | 91.93 | 91.93 | 44,804,245 |
| Jan 24, 2025 | 98.15 | 98.68 | 96.41 | 96.75 | 96.75 | 12,610,574 |
| Jan 23, 2025 | 97.70 | 98.85 | 96.88 | 98.15 | 98.15 | 11,470,131 |
| Jan 22, 2025 | 99.40 | 99.59 | 95.72 | 97.82 | 97.82 | 17,908,580 |
| Jan 21, 2025 | 101.04 | 101.69 | 99.12 | 99.47 | 99.47 | 12,354,313 |
| Jan 20, 2025 | 98.11 | 102.00 | 97.61 | 101.04 | 101.04 | 29,523,421 |
| Jan 17, 2025 | 96.96 | 98.37 | 96.50 | 97.88 | 97.88 | 15,548,712 |
| Jan 16, 2025 | 96.05 | 98.26 | 96.05 | 97.33 | 97.33 | 34,645,885 |
| Jan 15, 2025 | 94.15 | 95.67 | 93.67 | 94.69 | 94.69 | 34,474,633 |
| Jan 14, 2025 | 89.47 | 94.08 | 89.21 | 93.22 | 93.22 | 26,041,305 |
| Jan 13, 2025 | 92.15 | 92.36 | 87.79 | 88.52 | 88.52 | 34,247,797 |
| Jan 10, 2025 | 95.80 | 96.10 | 92.65 | 92.83 | 92.83 | 26,563,443 |
| Jan 9, 2025 | 97.15 | 97.38 | 95.54 | 95.74 | 95.74 | 19,527,220 |
| Jan 8, 2025 | 97.90 | 98.44 | 96.02 | 97.14 | 97.14 | 17,677,192 |
| Jan 7, 2025 | 97.61 | 99.00 | 97.22 | 97.87 | 97.87 | 13,157,181 |
| Jan 6, 2025 | 101.45 | 101.77 | 96.91 | 97.33 | 97.33 | 28,855,272 |
| Jan 3, 2025 | 101.51 | 103.14 | 101.16 | 101.45 | 101.45 | 19,285,506 |
| Jan 2, 2025 | 100.38 | 101.33 | 99.40 | 101.10 | 101.10 | 15,233,832 |
| Jan 1, 2025 | 100.55 | 100.87 | 99.25 | 100.38 | 100.38 | 9,259,122 |
| Dec 31, 2024 | 99.05 | 100.48 | 99.01 | 100.12 | 100.12 | 12,525,017 |
| Dec 30, 2024 | 100.36 | 101.39 | 98.70 | 99.44 | 99.44 | 42,398,975 |
| Dec 27, 2024 | 101.03 | 101.87 | 100.20 | 100.36 | 100.36 | 7,369,762 |
| Dec 26, 2024 | 100.80 | 102.63 | 100.50 | 101.03 | 101.03 | 14,937,263 |
| Dec 24, 2024 | 100.99 | 101.45 | 99.81 | 100.55 | 100.55 | 15,379,038 |
| Dec 23, 2024 | 101.10 | 101.99 | 99.10 | 101.08 | 101.08 | 20,493,999 |
| Dec 20, 2024 | 102.55 | 103.29 | 99.37 | 99.61 | 99.61 | 19,435,112 |
| Dec 19, 2024 | 101.00 | 104.02 | 100.00 | 102.90 | 102.90 | 17,354,119 |
| Dec 18, 2024 | 104.43 | 105.00 | 102.80 | 103.19 | 103.19 | 18,763,147 |
| Dec 17, 2024 | 106.69 | 107.30 | 105.00 | 105.16 | 105.16 | 13,726,161 |
| Dec 16, 2024 | 106.50 | 108.41 | 106.43 | 107.34 | 107.34 | 13,504,751 |
| Dec 13, 2024 | 107.00 | 107.49 | 104.00 | 106.58 | 106.58 | 21,008,467 |
| Dec 12, 2024 | 108.11 | 108.75 | 107.35 | 107.50 | 107.50 | 10,577,584 |
| Dec 11, 2024 | 109.10 | 109.98 | 108.51 | 108.75 | 108.75 | 10,634,931 |
| Dec 10, 2024 | 109.51 | 110.20 | 108.76 | 109.68 | 109.68 | 19,506,335 |
| Dec 9, 2024 | 109.60 | 110.25 | 108.66 | 108.99 | 108.99 | 17,122,712 |
| Dec 6, 2024 | 110.00 | 110.80 | 107.72 | 109.32 | 109.32 | 59,964,689 |
| Dec 5, 2024 | 109.32 | 109.32 | 107.05 | 108.17 | 108.17 | 24,991,310 |
| Dec 4, 2024 | 105.90 | 109.45 | 105.57 | 108.63 | 108.63 | 53,999,025 |
| Dec 3, 2024 | 102.00 | 105.40 | 102.00 | 105.12 | 105.12 | 27,016,365 |
| Dec 2, 2024 | 101.69 | 102.19 | 101.15 | 101.71 | 101.71 | 17,322,174 |
| Nov 29, 2024 | 103.34 | 103.75 | 100.75 | 102.01 | 102.01 | 21,218,297 |
| Nov 28, 2024 | 102.55 | 103.42 | 101.86 | 102.90 | 102.90 | 21,562,794 |
| Nov 27, 2024 | 102.00 | 102.70 | 100.80 | 101.56 | 101.56 | 17,400,124 |
| Nov 26, 2024 | 101.48 | 102.57 | 100.60 | 101.79 | 101.79 | 16,210,652 |
| Nov 25, 2024 | 100.00 | 101.43 | 99.38 | 100.98 | 100.98 | 40,537,064 |
| Nov 22, 2024 | 95.09 | 97.78 | 94.95 | 97.01 | 97.01 | 26,716,825 |
| Nov 21, 2024 | 97.95 | 97.95 | 92.52 | 94.46 | 94.46 | 40,836,258 |
| Nov 19, 2024 | 99.23 | 101.27 | 97.10 | 97.81 | 97.81 | 21,458,767 |
| Nov 18, 2024 | 97.50 | 98.80 | 95.72 | 98.18 | 98.18 | 17,115,166 |
| Nov 14, 2024 | 99.00 | 100.46 | 97.22 | 97.49 | 97.49 | 17,064,169 |
| Nov 13, 2024 | 101.00 | 102.00 | 97.54 | 98.33 | 98.33 | 29,270,560 |
| Nov 12, 2024 | 104.15 | 104.80 | 101.12 | 101.50 | 101.50 | 14,401,385 |
| Nov 11, 2024 | 103.00 | 105.14 | 101.70 | 103.89 | 103.89 | 16,982,584 |
| Nov 8, 2024 | 105.04 | 105.10 | 103.18 | 103.69 | 103.69 | 19,031,613 |
| Nov 7, 2024 | 105.50 | 106.49 | 104.83 | 105.07 | 105.07 | 17,438,397 |
| Nov 6, 2024 | 104.98 | 106.00 | 103.46 | 105.25 | 105.25 | 30,178,638 |
| Nov 5, 2024 | 101.61 | 103.92 | 101.30 | 103.67 | 103.67 | 22,694,396 |
| Nov 4, 2024 | 104.50 | 104.50 | 99.50 | 101.91 | 101.91 | 32,237,064 |
| Nov 1, 2024 | 103.80 | 104.49 | 103.26 | 103.96 | 103.96 | 4,211,783 |
| Oct 31, 2024 | 103.00 | 104.15 | 102.15 | 102.65 | 102.65 | 15,415,779 |
| Oct 30, 2024 | 103.50 | 104.95 | 102.92 | 103.36 | 103.36 | 29,812,887 |
| Oct 29, 2024 | 101.50 | 104.14 | 99.80 | 103.76 | 103.76 | 55,169,329 |
| Oct 28, 2024 | 95.40 | 101.50 | 94.75 | 100.69 | 100.69 | 55,924,681 |
| Oct 25, 2024 | 98.45 | 99.18 | 92.98 | 94.24 | 94.24 | 30,977,098 |
| Oct 24, 2024 | 98.00 | 99.65 | 97.52 | 98.19 | 98.19 | 16,182,512 |
| Oct 23, 2024 | 97.00 | 98.45 | 94.44 | 97.69 | 97.69 | 31,433,274 |
| Oct 22, 2024 | 102.86 | 102.86 | 96.31 | 96.79 | 96.79 | 30,808,126 |
| Oct 21, 2024 | 104.90 | 105.60 | 102.70 | 102.86 | 102.86 | 13,874,672 |
| Oct 18, 2024 | 102.10 | 104.99 | 100.77 | 104.67 | 104.67 | 19,968,661 |
| Oct 17, 2024 | 104.61 | 104.94 | 102.21 | 102.50 | 102.50 | 14,889,333 |
| Oct 16, 2024 | 104.43 | 104.92 | 103.62 | 104.37 | 104.37 | 11,037,275 |
| Oct 15, 2024 | 105.00 | 105.30 | 104.00 | 104.43 | 104.43 | 8,407,143 |
| Oct 14, 2024 | 104.50 | 105.44 | 103.93 | 104.49 | 104.49 | 11,440,300 |
| Oct 11, 2024 | 104.60 | 104.75 | 103.65 | 104.06 | 104.06 | 11,563,438 |
| Oct 10, 2024 | 105.12 | 106.59 | 103.90 | 104.13 | 104.13 | 12,428,432 |
| Oct 9, 2024 | 105.95 | 106.30 | 103.53 | 104.40 | 104.40 | 28,593,344 |
| Oct 8, 2024 | 103.70 | 105.30 | 102.70 | 104.95 | 104.95 | 16,673,844 |
| Oct 7, 2024 | 108.24 | 109.05 | 102.34 | 103.49 | 103.49 | 39,225,162 |
| Oct 4, 2024 | 108.00 | 110.35 | 106.51 | 107.62 | 107.62 | 22,926,805 |
| Oct 3, 2024 | 108.00 | 110.49 | 107.20 | 107.96 | 107.96 | 26,156,379 |
| Oct 1, 2024 | 111.05 | 112.46 | 109.98 | 110.49 | 110.49 | 17,636,415 |
| Sep 30, 2024 | 113.00 | 113.50 | 110.81 | 111.33 | 111.33 | 20,409,076 |
| Sep 27, 2024 | 110.72 | 113.30 | 110.06 | 113.10 | 113.10 | 118,637,751 |
| Sep 26, 2024 | 108.75 | 110.70 | 107.20 | 110.17 | 110.17 | 33,028,089 |
| Sep 25, 2024 | 108.92 | 109.35 | 107.30 | 108.40 | 108.40 | 16,444,233 |
| Sep 24, 2024 | 109.30 | 110.50 | 108.65 | 109.29 | 109.29 | 28,379,404 |
| Sep 23, 2024 | 105.80 | 109.80 | 105.05 | 109.30 | 109.30 | 44,004,939 |
| Sep 20, 2024 | 105.11 | 106.30 | 104.70 | 104.96 | 104.96 | 20,245,750 |
| Sep 19, 2024 | 106.00 | 106.85 | 102.72 | 104.71 | 104.71 | 19,006,150 |
| Sep 18, 2024 | 105.10 | 106.59 | 105.01 | 105.45 | 105.45 | 17,234,512 |
| Sep 17, 2024 | 106.72 | 106.78 | 105.34 | 105.54 | 105.54 | 10,915,215 |
| Sep 16, 2024 | 106.90 | 108.18 | 106.45 | 106.69 | 106.69 | 18,598,510 |
| Sep 13, 2024 | 104.45 | 107.25 | 104.10 | 106.39 | 106.39 | 30,088,081 |
| Sep 12, 2024 | 102.70 | 104.30 | 101.92 | 103.99 | 103.99 | 23,673,743 |
| Sep 11, 2024 | 103.61 | 104.10 | 101.10 | 101.75 | 101.75 | 20,777,048 |
| Sep 10, 2024 | 104.80 | 104.90 | 103.44 | 103.61 | 103.61 | 22,295,664 |
| Sep 9, 2024 | 103.60 | 104.34 | 100.69 | 104.02 | 104.02 | 45,565,580 |
| Sep 6, 2024 | 108.00 | 108.00 | 102.95 | 103.38 | 103.38 | 60,221,990 |
| Sep 5, 2024 | 109.35 | 109.35 | 107.75 | 108.20 | 108.20 | 28,593,475 |
| Sep 4, 2024 | 108.05 | 109.65 | 107.90 | 108.60 | 108.60 | 28,544,684 |
| Sep 3, 2024 | 113.10 | 113.46 | 111.20 | 111.42 | 111.42 | 16,764,307 |
| Sep 2, 2024 | 111.86 | 113.35 | 110.01 | 112.77 | 112.77 | 28,495,435 |
| Aug 30, 2024 | 110.55 | 112.40 | 110.54 | 111.53 | 111.53 | 21,379,047 |
| Aug 29, 2024 | 110.23 | 110.75 | 108.85 | 110.28 | 110.28 | 13,192,113 |
| Aug 28, 2024 | 111.10 | 111.20 | 109.82 | 110.23 | 110.23 | 11,686,742 |
| Aug 27, 2024 | 111.41 | 112.02 | 110.50 | 110.85 | 110.85 | 12,098,332 |
| Aug 26, 2024 | 113.16 | 113.19 | 111.17 | 111.41 | 111.41 | 15,658,016 |
| Aug 23, 2024 | 112.60 | 112.99 | 111.81 | 112.10 | 112.10 | 13,224,117 |
| Aug 22, 2024 | 112.00 | 112.66 | 111.81 | 112.33 | 112.33 | 13,967,447 |
| Aug 21, 2024 | 111.36 | 111.90 | 110.67 | 111.63 | 111.63 | 15,379,494 |
| Aug 20, 2024 | 110.30 | 111.96 | 109.60 | 111.36 | 111.36 | 24,247,603 |
| Aug 19, 2024 | 108.30 | 111.25 | 108.08 | 109.90 | 109.90 | 27,792,179 |
| Aug 16, 2024 | 108.00 | 108.41 | 106.52 | 107.62 | 107.62 | 30,254,042 |
| Aug 14, 2024 | 106.75 | 107.06 | 105.50 | 105.65 | 105.65 | 13,061,546 |
| Aug 13, 2024 | 109.00 | 110.14 | 106.25 | 106.69 | 106.69 | 19,954,825 |
| Aug 12, 2024 | 109.90 | 110.76 | 108.40 | 109.55 | 109.55 | 22,238,178 |
| Aug 9, 2024 | 108.00 | 112.54 | 107.65 | 110.65 | 110.65 | 29,858,732 |
| Aug 8, 2024 | 108.00 | 108.56 | 106.50 | 107.15 | 107.15 | 17,399,682 |
| Aug 7, 2024 | 106.60 | 108.56 | 105.45 | 108.22 | 108.22 | 24,292,529 |
| Aug 6, 2024 | 106.75 | 108.18 | 104.80 | 105.03 | 105.03 | 18,760,783 |
| Aug 5, 2024 | 108.44 | 108.44 | 104.04 | 105.26 | 105.26 | 57,645,213 |
| Aug 2, 2024 | 112.00 | 112.00 | 110.05 | 110.49 | 110.49 | 27,944,377 |
| Aug 1, 2024 | 115.50 | 115.60 | 112.05 | 112.69 | 112.69 | 25,958,910 |
| Jul 31, 2024 | 116.00 | 116.19 | 114.26 | 114.71 | 114.71 | 16,689,282 |
| Jul 30, 2024 | 115.91 | 116.45 | 115.12 | 115.77 | 115.77 | 17,664,352 |
| Jul 29, 2024 | 115.20 | 117.82 | 115.01 | 115.91 | 115.91 | 51,072,326 |
| Jul 26, 2024 | 112.49 | 114.40 | 111.00 | 113.86 | 113.86 | 54,279,930 |
| Jul 25, 2024 | 111.80 | 113.85 | 109.25 | 111.89 | 111.89 | 76,948,576 |
| Jul 24, 2024 | 112.99 | 113.90 | 111.54 | 112.46 | 112.46 | 24,622,269 |
| Jul 23, 2024 | 115.40 | 115.40 | 109.00 | 112.86 | 112.86 | 26,483,458 |
| Jul 22, 2024 | 112.80 | 115.49 | 111.03 | 114.76 | 114.76 | 21,519,135 |
| Jul 19, 2024 | 115.80 | 116.80 | 112.33 | 112.89 | 112.89 | 33,377,806 |
| Jul 18, 2024 | 116.04 | 117.59 | 114.73 | 115.77 | 115.77 | 24,517,941 |
| Jul 16, 2024 | 117.60 | 118.11 | 115.60 | 116.04 | 116.04 | 34,514,206 |
| Jul 15, 2024 | 113.25 | 117.55 | 112.40 | 117.25 | 117.25 | 49,372,062 |
| Jul 12, 2024 | 114.73 | 114.80 | 112.30 | 112.72 | 112.72 | 22,397,084 |
| Jul 11, 2024 | 115.30 | 115.45 | 113.80 | 114.15 | 114.15 | 13,553,009 |
| Jul 10, 2024 | 116.25 | 116.25 | 112.90 | 114.76 | 114.76 | 22,991,042 |
| Jul 9, 2024 | 115.00 | 117.25 | 114.90 | 116.00 | 116.00 | 32,861,024 |
| Jul 8, 2024 | 117.50 | 118.08 | 114.66 | 114.89 | 114.89 | 34,032,815 |
| Jul 5, 2024 | 117.00 | 117.98 | 116.52 | 117.76 | 117.76 | 20,103,764 |
| Jul 4, 2024 | 117.70 | 118.00 | 116.35 | 117.27 | 117.27 | 20,110,432 |
| Jul 3, 2024 | 117.10 | 117.99 | 116.50 | 117.05 | 117.05 | 16,011,335 |
| Jul 2, 2024 | 118.80 | 118.98 | 115.50 | 116.25 | 116.25 | 23,399,374 |
| Jul 1, 2024 | 119.35 | 120.19 | 117.90 | 118.36 | 118.36 | 20,506,793 |
| Jun 28, 2024 | 118.25 | 121.89 | 118.25 | 119.47 | 119.47 | 43,712,892 |
| Jun 27, 2024 | 118.18 | 119.40 | 116.84 | 118.11 | 118.11 | 28,134,054 |
| Jun 26, 2024 | 117.95 | 119.37 | 117.21 | 118.69 | 118.69 | 21,602,758 |
| Jun 25, 2024 | 119.24 | 119.74 | 116.85 | 118.05 | 118.05 | 36,965,833 |
| Jun 24, 2024 | 118.00 | 121.57 | 116.21 | 118.27 | 118.27 | 44,230,331 |
| Jun 21, 2024 | 121.30 | 121.79 | 118.50 | 119.12 | 119.12 | 32,273,022 |
| Jun 20, 2024 | 121.50 | 122.20 | 120.93 | 121.20 | 121.20 | 19,050,406 |
| Jun 19, 2024 | 121.89 | 122.85 | 120.61 | 121.16 | 121.16 | 45,620,625 |
| Jun 18, 2024 | 121.85 | 122.50 | 121.32 | 121.88 | 121.88 | 33,945,927 |
| Jun 14, 2024 | 3.22 Dividend | |||||
| Jun 14, 2024 | 120.00 | 120.99 | 119.30 | 120.81 | 120.81 | 32,576,803 |
| Jun 13, 2024 | 124.51 | 125.00 | 121.40 | 121.92 | 118.70 | 62,531,469 |
| Jun 12, 2024 | 122.00 | 123.50 | 121.50 | 122.79 | 119.55 | 39,113,054 |
| Jun 11, 2024 | 121.50 | 123.09 | 120.75 | 121.23 | 118.03 | 37,514,599 |
| Jun 10, 2024 | 120.00 | 122.70 | 120.00 | 121.03 | 117.83 | 43,824,793 |
| Jun 7, 2024 | 119.45 | 119.60 | 118.00 | 118.90 | 115.76 | 40,419,251 |
| Jun 6, 2024 | 117.60 | 120.60 | 116.50 | 118.00 | 114.88 | 52,416,611 |
| Jun 5, 2024 | 115.20 | 116.30 | 104.70 | 115.20 | 112.16 | 105,580,249 |
| Jun 4, 2024 | 127.80 | 127.80 | 96.20 | 109.85 | 106.95 | 200,212,291 |
| Jun 3, 2024 | 124.80 | 128.90 | 122.45 | 128.25 | 124.86 | 93,777,898 |
| May 31, 2024 | 116.50 | 119.35 | 114.40 | 118.00 | 114.88 | 285,607,552 |
| May 30, 2024 | 116.70 | 117.55 | 114.75 | 115.05 | 112.01 | 34,512,065 |
| May 29, 2024 | 116.40 | 118.45 | 115.50 | 116.55 | 113.47 | 39,784,811 |
| May 28, 2024 | 117.70 | 118.75 | 115.25 | 115.95 | 112.89 | 30,239,355 |
| May 27, 2024 | 118.00 | 118.20 | 115.70 | 117.00 | 113.91 | 34,617,257 |
Related Tickers
PNB.NS Punjab National Bank
102.02
+1.05%
BANKBARODA.NS Bank of Baroda Limited
241.51
-0.00%
UNIONBANK.NS Union Bank of India
141.09
+0.48%
FEDERALBNK.NS The Federal Bank Limited
202.48
+0.29%
SBIN.NS State Bank of India
793.70
-0.09%
SOUTHBANK.NS The South Indian Bank Limited
28.96
0.00%
UCOBANK.NS UCO Bank
31.00
-0.13%
YESBANK.NS Yes Bank Limited
21.13
+0.67%
PNB.BO Punjab National Bank
102.05
+1.09%
MAHABANK.NS Bank of Maharashtra
50.96
-0.22%