CANARA BANK (canbk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 107.27 | 107.27 | 107.15 | 107.16 | 141750 |
| 2025-05-20 15:28:00 | 107.17 | 107.27 | 107.17 | 107.27 | 121500 |
| 2025-05-20 15:27:00 | 107.25 | 107.26 | 107.17 | 107.17 | 195750 |
| 2025-05-20 15:26:00 | 107.23 | 107.3 | 107.23 | 107.25 | 418500 |
| 2025-05-20 15:25:00 | 107.24 | 107.24 | 107.23 | 107.23 | 216000 |
| 2025-05-20 15:24:00 | 107.24 | 107.24 | 107.19 | 107.24 | 148500 |
| 2025-05-20 15:23:00 | 107.27 | 107.27 | 107.23 | 107.24 | 290250 |
| 2025-05-20 15:22:00 | 107.35 | 107.35 | 107.27 | 107.27 | 135000 |
| 2025-05-20 15:21:00 | 107.31 | 107.35 | 107.31 | 107.35 | 141750 |
| 2025-05-20 15:20:00 | 107.12 | 107.31 | 107.12 | 107.31 | 155250 |
| 2025-05-20 15:19:00 | 107.03 | 107.12 | 107.03 | 107.12 | 54000 |
| 2025-05-20 15:18:00 | 107.27 | 107.27 | 107.03 | 107.03 | 236250 |
| 2025-05-20 15:17:00 | 107.24 | 107.27 | 107.24 | 107.27 | 87750 |
| 2025-05-20 15:16:00 | 107.28 | 107.28 | 107.2 | 107.24 | 101250 |
| 2025-05-20 15:15:00 | 107.32 | 107.32 | 107.28 | 107.28 | 297000 |
| 2025-05-20 15:14:00 | 107.34 | 107.39 | 107.27 | 107.32 | 216000 |
| 2025-05-20 15:13:00 | 107.35 | 107.36 | 107.34 | 107.34 | 148500 |
| 2025-05-20 15:12:00 | 107.29 | 107.35 | 107.29 | 107.35 | 195750 |
| 2025-05-20 15:11:00 | 107.2 | 107.29 | 107.2 | 107.29 | 54000 |
| 2025-05-20 15:10:00 | 107.16 | 107.25 | 107.16 | 107.2 | 182250 |
| 2025-05-20 15:09:00 | 107.17 | 107.24 | 107.16 | 107.16 | 155250 |
| 2025-05-20 15:08:00 | 107.07 | 107.15 | 107.07 | 107.15 | 222750 |
| 2025-05-20 15:07:00 | 106.92 | 107.07 | 106.92 | 107.07 | 94500 |
| 2025-05-20 15:06:00 | 106.97 | 106.97 | 106.91 | 106.92 | 155250 |
| 2025-05-20 15:05:00 | 106.84 | 106.88 | 106.84 | 106.88 | 60750 |
| 2025-05-20 15:04:00 | 106.98 | 106.98 | 106.79 | 106.84 | 108000 |
| 2025-05-20 15:03:00 | 106.96 | 106.98 | 106.96 | 106.98 | 13500 |
| 2025-05-20 15:02:00 | 106.86 | 106.96 | 106.86 | 106.96 | 47250 |
| 2025-05-20 15:01:00 | 106.91 | 106.91 | 106.86 | 106.86 | 87750 |
| 2025-05-20 15:00:00 | 106.75 | 106.91 | 106.75 | 106.91 | 168750 |
| 2025-05-20 14:59:00 | 106.9 | 106.9 | 106.79 | 106.79 | 81000 |
| 2025-05-20 14:58:00 | 106.89 | 106.9 | 106.85 | 106.9 | 74250 |
| 2025-05-20 14:57:00 | 106.83 | 106.92 | 106.83 | 106.92 | 60750 |
| 2025-05-20 14:56:00 | 106.95 | 106.98 | 106.83 | 106.83 | 67500 |
| 2025-05-20 14:55:00 | 107.0 | 107.03 | 106.95 | 106.95 | 47250 |
| 2025-05-20 14:54:00 | 107.05 | 107.05 | 106.92 | 107.02 | 74250 |
| 2025-05-20 14:53:00 | 107.1 | 107.13 | 106.97 | 106.97 | 40500 |
| 2025-05-20 14:52:00 | 107.12 | 107.19 | 107.12 | 107.16 | 74250 |
| 2025-05-20 14:51:00 | 107.22 | 107.22 | 107.08 | 107.12 | 276750 |
| 2025-05-20 14:50:00 | 107.2 | 107.2 | 107.15 | 107.19 | 87750 |
| 2025-05-20 14:49:00 | 107.09 | 107.26 | 107.09 | 107.17 | 155250 |
| 2025-05-20 14:48:00 | 107.09 | 107.14 | 107.06 | 107.09 | 101250 |
| 2025-05-20 14:47:00 | 106.89 | 107.1 | 106.89 | 107.09 | 270000 |
| 2025-05-20 14:46:00 | 106.82 | 107.0 | 106.82 | 106.86 | 94500 |
| 2025-05-20 14:45:00 | 106.7 | 106.9 | 106.69 | 106.81 | 391500 |
| 2025-05-20 14:44:00 | 106.78 | 106.82 | 106.7 | 106.7 | 222750 |
| 2025-05-20 14:43:00 | 106.65 | 106.86 | 106.65 | 106.78 | 202500 |
| 2025-05-20 14:42:00 | 106.75 | 106.83 | 106.66 | 106.74 | 337500 |
| 2025-05-20 14:41:00 | 106.8 | 106.84 | 106.7 | 106.73 | 148500 |
| 2025-05-20 14:40:00 | 107.01 | 107.01 | 106.85 | 106.85 | 67500 |
| 2025-05-20 14:39:00 | 107.1 | 107.1 | 106.98 | 107.01 | 101250 |
| 2025-05-20 14:38:00 | 107.1 | 107.1 | 107.02 | 107.1 | 81000 |
| 2025-05-20 14:37:00 | 106.98 | 107.05 | 106.93 | 107.01 | 465750 |
| 2025-05-20 14:36:00 | 107.03 | 107.07 | 106.98 | 106.98 | 148500 |
| 2025-05-20 14:35:00 | 107.02 | 107.05 | 106.94 | 107.03 | 108000 |
| 2025-05-20 14:34:00 | 107.01 | 107.02 | 106.9 | 107.02 | 108000 |
| 2025-05-20 14:33:00 | 106.93 | 107.01 | 106.89 | 106.95 | 216000 |
| 2025-05-20 14:32:00 | 106.85 | 107.03 | 106.85 | 106.96 | 216000 |
| 2025-05-20 14:31:00 | 106.91 | 106.96 | 106.86 | 106.9 | 114750 |
| 2025-05-20 14:30:00 | 106.95 | 107.01 | 106.89 | 106.91 | 209250 |
| 2025-05-20 14:29:00 | 106.89 | 106.92 | 106.87 | 106.89 | 60750 |
| 2025-05-20 14:28:00 | 106.88 | 106.93 | 106.87 | 106.89 | 54000 |
| 2025-05-20 14:27:00 | 106.96 | 107.0 | 106.84 | 106.88 | 128250 |
| 2025-05-20 14:26:00 | 106.95 | 107.06 | 106.9 | 106.97 | 87750 |
| 2025-05-20 14:25:00 | 106.88 | 107.0 | 106.88 | 106.95 | 155250 |
| 2025-05-20 14:24:00 | 106.85 | 106.98 | 106.85 | 106.88 | 141750 |
| 2025-05-20 14:23:00 | 106.83 | 106.92 | 106.82 | 106.85 | 135000 |
| 2025-05-20 14:22:00 | 106.95 | 106.95 | 106.77 | 106.83 | 155250 |
| 2025-05-20 14:21:00 | 106.98 | 106.98 | 106.86 | 106.88 | 560250 |
| 2025-05-20 14:20:00 | 107.2 | 107.2 | 107.01 | 107.01 | 209250 |
| 2025-05-20 14:19:00 | 107.33 | 107.33 | 107.2 | 107.2 | 121500 |
| 2025-05-20 14:18:00 | 107.24 | 107.34 | 107.2 | 107.33 | 283500 |
| 2025-05-20 14:17:00 | 107.11 | 107.33 | 107.11 | 107.22 | 405000 |
| 2025-05-20 14:16:00 | 107.05 | 107.21 | 107.05 | 107.2 | 276750 |
| 2025-05-20 14:15:00 | 107.26 | 107.26 | 107.05 | 107.05 | 506250 |
| 2025-05-20 14:14:00 | 107.29 | 107.41 | 107.25 | 107.26 | 546750 |
| 2025-05-20 14:13:00 | 107.33 | 107.38 | 107.31 | 107.32 | 47250 |
| 2025-05-20 14:12:00 | 107.37 | 107.37 | 107.3 | 107.33 | 114750 |
| 2025-05-20 14:11:00 | 107.45 | 107.66 | 107.37 | 107.37 | 155250 |
| 2025-05-20 14:10:00 | 107.57 | 107.57 | 107.45 | 107.45 | 40500 |
| 2025-05-20 14:09:00 | 107.5 | 107.57 | 107.5 | 107.57 | 54000 |
| 2025-05-20 14:08:00 | 107.65 | 107.65 | 107.4 | 107.5 | 452250 |
| 2025-05-20 14:07:00 | 107.53 | 107.65 | 107.5 | 107.65 | 249750 |
| 2025-05-20 14:06:00 | 107.64 | 107.67 | 107.53 | 107.57 | 168750 |
| 2025-05-20 14:05:00 | 107.84 | 107.84 | 107.66 | 107.69 | 168750 |
| 2025-05-20 14:04:00 | 107.78 | 107.84 | 107.78 | 107.84 | 13500 |
| 2025-05-20 14:03:00 | 107.83 | 107.83 | 107.78 | 107.78 | 40500 |
| 2025-05-20 14:02:00 | 107.98 | 107.98 | 107.8 | 107.83 | 263250 |
| 2025-05-20 14:01:00 | 107.99 | 108.04 | 107.95 | 107.97 | 60750 |
| 2025-05-20 14:00:00 | 108.02 | 108.07 | 107.99 | 107.99 | 54000 |
| 2025-05-20 13:59:00 | 108.07 | 108.1 | 108.07 | 108.1 | 6750 |
| 2025-05-20 13:58:00 | 108.09 | 108.09 | 108.01 | 108.07 | 40500 |
| 2025-05-20 13:57:00 | 108.03 | 108.08 | 108.03 | 108.08 | 13500 |
| 2025-05-20 13:56:00 | 108.1 | 108.1 | 108.03 | 108.03 | 74250 |
| 2025-05-20 13:55:00 | 108.05 | 108.09 | 108.03 | 108.09 | 108000 |
| 2025-05-20 13:54:00 | 108.08 | 108.09 | 108.04 | 108.05 | 67500 |
| 2025-05-20 13:53:00 | 108.04 | 108.15 | 108.04 | 108.11 | 141750 |
| 2025-05-20 13:52:00 | 108.09 | 108.09 | 108.0 | 108.04 | 60750 |
| 2025-05-20 13:51:00 | 108.03 | 108.09 | 107.93 | 108.09 | 67500 |
| 2025-05-20 13:50:00 | 108.05 | 108.05 | 108.02 | 108.03 | 20250 |