CANARA BANK (canbk)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 114.98 | 114.98 | 113.14 | 113.65 | 11731500 |
| 2025-07-07 05:30:00 | 114.94 | 116.41 | 114.42 | 114.73 | 22788000 |
| 2025-07-04 05:30:00 | 114.2 | 115.6 | 114.19 | 114.94 | 21748500 |
| 2025-07-03 05:30:00 | 115.74 | 115.74 | 114.04 | 114.56 | 17421750 |
| 2025-07-02 05:30:00 | 116.48 | 116.58 | 114.08 | 114.93 | 33243750 |
| 2025-07-01 05:30:00 | 114.7 | 116.74 | 113.0 | 116.12 | 44192250 |
| 2025-06-30 05:30:00 | 112.0 | 115.35 | 112.0 | 114.65 | 46318500 |
| 2025-06-27 05:30:00 | 111.7 | 113.87 | 111.5 | 111.83 | 46723500 |
| 2025-06-26 05:30:00 | 110.63 | 111.64 | 108.5 | 110.95 | 58367250 |
| 2025-06-25 05:30:00 | 111.39 | 111.39 | 110.24 | 110.66 | 52926750 |
| 2025-06-24 05:30:00 | 109.15 | 111.4 | 109.0 | 110.56 | 74337750 |
| 2025-06-23 05:30:00 | 106.28 | 108.29 | 105.59 | 107.74 | 55950750 |
| 2025-06-20 05:30:00 | 105.5 | 108.3 | 105.1 | 107.1 | 42342750 |
| 2025-06-19 05:30:00 | 108.46 | 108.5 | 104.78 | 105.13 | 41600250 |
| 2025-06-18 05:30:00 | 109.41 | 109.93 | 108.18 | 108.49 | 20729250 |
| 2025-06-17 05:30:00 | 111.7 | 112.39 | 109.13 | 109.41 | 27040500 |
| 2025-06-16 05:30:00 | 111.4 | 112.06 | 109.8 | 111.61 | 33237000 |
| 2025-06-13 05:30:00 | 110.18 | 112.07 | 107.59 | 111.74 | 48424500 |
| 2025-06-12 05:30:00 | 117.6 | 117.85 | 115.5 | 115.87 | 45049500 |
| 2025-06-11 05:30:00 | 118.69 | 118.73 | 116.02 | 117.27 | 48512250 |
| 2025-06-10 05:30:00 | 118.35 | 118.65 | 117.37 | 118.0 | 39278250 |
| 2025-06-09 05:30:00 | 116.65 | 119.67 | 116.65 | 118.13 | 55262250 |
| 2025-06-06 05:30:00 | 116.36 | 118.59 | 114.55 | 116.1 | 92191500 |
| 2025-06-05 05:30:00 | 117.66 | 118.0 | 116.37 | 116.91 | 20850750 |
| 2025-06-04 05:30:00 | 115.65 | 118.13 | 115.15 | 117.75 | 32244750 |
| 2025-06-03 05:30:00 | 118.2 | 119.17 | 115.53 | 116.28 | 53534250 |
| 2025-06-02 05:30:00 | 114.51 | 117.78 | 114.5 | 117.24 | 66804750 |
| 2025-05-30 05:30:00 | 111.26 | 116.07 | 109.66 | 115.33 | 92387250 |
| 2025-05-29 05:30:00 | 111.35 | 112.39 | 109.9 | 110.74 | 45555750 |
| 2025-05-28 05:30:00 | 108.8 | 110.96 | 108.57 | 110.72 | 67520250 |
| 2025-05-27 05:30:00 | 107.45 | 108.81 | 106.53 | 108.62 | 87783750 |
| 2025-05-26 05:30:00 | 107.05 | 108.15 | 106.5 | 107.46 | 73804500 |
| 2025-05-23 05:30:00 | 107.29 | 107.97 | 106.39 | 107.15 | 35700750 |
| 2025-05-22 05:30:00 | 107.05 | 108.55 | 105.97 | 107.09 | 36686250 |
| 2025-05-21 05:30:00 | 106.62 | 108.11 | 106.0 | 107.87 | 39703500 |
| 2025-05-20 05:30:00 | 108.78 | 109.1 | 106.65 | 107.18 | 47648250 |
| 2025-05-19 05:30:00 | 107.15 | 109.69 | 107.15 | 108.16 | 41796000 |
| 2025-05-16 05:30:00 | 105.94 | 108.99 | 105.78 | 107.96 | 52440750 |
| 2025-05-15 05:30:00 | 106.0 | 106.4 | 104.55 | 105.39 | 54391500 |
| 2025-05-14 05:30:00 | 105.77 | 106.69 | 104.7 | 105.97 | 64219500 |
| 2025-05-13 05:30:00 | 101.41 | 105.88 | 101.06 | 104.91 | 88863750 |
| 2025-05-12 05:30:00 | 100.64 | 101.9 | 100.2 | 101.42 | 92333250 |
| 2025-05-09 05:30:00 | 94.05 | 98.85 | 94.05 | 97.84 | 76545000 |
| 2025-05-08 05:30:00 | 94.15 | 98.6 | 93.15 | 95.71 | 182850750 |
| 2025-05-07 05:30:00 | 91.12 | 94.67 | 91.12 | 94.01 | 48728250 |
| 2025-05-06 05:30:00 | 98.04 | 98.23 | 92.1 | 92.51 | 65481750 |
| 2025-05-05 05:30:00 | 96.07 | 98.04 | 96.0 | 97.64 | 18555750 |
| 2025-05-02 05:30:00 | 97.57 | 99.44 | 96.6 | 97.08 | 31036500 |
| 2025-04-30 05:30:00 | 98.78 | 99.18 | 97.19 | 97.64 | 36821250 |
| 2025-04-29 05:30:00 | 100.45 | 102.0 | 99.1 | 99.65 | 63861750 |
| 2025-04-28 05:30:00 | 96.52 | 99.61 | 96.49 | 99.05 | 51826500 |
| 2025-04-25 05:30:00 | 99.45 | 100.16 | 96.18 | 96.67 | 66102750 |
| 2025-04-24 05:30:00 | 99.06 | 100.06 | 98.78 | 99.14 | 50152500 |
| 2025-04-23 05:30:00 | 100.45 | 100.98 | 97.48 | 99.42 | 72353250 |
| 2025-04-22 05:30:00 | 99.75 | 102.56 | 99.1 | 100.49 | 94236750 |
| 2025-04-21 05:30:00 | 96.35 | 99.49 | 96.34 | 98.94 | 92900250 |
| 2025-04-17 05:30:00 | 94.69 | 96.55 | 94.39 | 95.86 | 68046750 |
| 2025-04-16 05:30:00 | 92.63 | 94.93 | 92.55 | 94.79 | 51637500 |
| 2025-04-15 05:30:00 | 92.59 | 93.19 | 91.3 | 92.81 | 57064500 |
| 2025-04-11 05:30:00 | 89.35 | 91.47 | 88.93 | 90.61 | 49072500 |
| 2025-04-09 05:30:00 | 89.71 | 90.0 | 87.15 | 88.4 | 44043750 |
| 2025-04-08 05:30:00 | 89.1 | 89.9 | 87.8 | 89.54 | 40392000 |
| 2025-04-07 05:30:00 | 85.1 | 88.27 | 82.16 | 87.46 | 73224000 |
| 2025-04-04 05:30:00 | 94.5 | 94.98 | 89.8 | 90.58 | 61209000 |
| 2025-04-03 05:30:00 | 89.55 | 95.6 | 89.21 | 94.57 | 63294750 |
| 2025-04-02 05:30:00 | 91.02 | 91.65 | 88.8 | 91.35 | 33898500 |
| 2025-04-01 05:30:00 | 89.1 | 90.89 | 88.47 | 90.42 | 32305500 |
| 2025-03-28 05:30:00 | 90.0 | 91.52 | 88.96 | 89.48 | 46372500 |
| 2025-03-27 05:30:00 | 87.23 | 90.45 | 87.23 | 90.05 | 133258500 |
| 2025-03-26 05:30:00 | 88.05 | 89.2 | 86.76 | 87.21 | 72839250 |
| 2025-03-25 05:30:00 | 91.88 | 91.95 | 87.98 | 88.32 | 66939750 |
| 2025-03-24 05:30:00 | 88.67 | 91.5 | 88.49 | 91.2 | 86190750 |
| 2025-03-21 05:30:00 | 85.83 | 88.23 | 85.5 | 87.65 | 57611250 |
| 2025-03-20 05:30:00 | 86.07 | 86.77 | 85.43 | 85.93 | 40810500 |
| 2025-03-19 05:30:00 | 84.25 | 85.99 | 84.1 | 85.78 | 47769750 |
| 2025-03-18 05:30:00 | 83.19 | 84.35 | 82.61 | 84.17 | 34161750 |
| 2025-03-17 05:30:00 | 83.37 | 83.55 | 82.16 | 82.61 | 25953750 |
| 2025-03-13 05:30:00 | 83.21 | 83.71 | 82.25 | 82.88 | 31448250 |
| 2025-03-12 05:30:00 | 83.78 | 84.25 | 81.61 | 82.64 | 27972000 |
| 2025-03-11 05:30:00 | 81.86 | 84.0 | 81.5 | 83.61 | 29578500 |
| 2025-03-10 05:30:00 | 85.67 | 85.67 | 82.56 | 82.7 | 35883000 |
| 2025-03-07 05:30:00 | 85.72 | 86.19 | 84.57 | 85.18 | 27351000 |
| 2025-03-06 05:30:00 | 85.89 | 87.11 | 85.33 | 85.61 | 36747000 |
| 2025-03-05 05:30:00 | 82.42 | 85.55 | 82.42 | 85.37 | 40014000 |
| 2025-03-04 05:30:00 | 80.56 | 83.31 | 80.1 | 82.35 | 42376500 |
| 2025-03-03 05:30:00 | 82.2 | 82.47 | 79.0 | 81.9 | 48012750 |
| 2025-02-28 05:30:00 | 83.15 | 83.38 | 80.51 | 81.41 | 51387750 |
| 2025-02-27 05:30:00 | 86.0 | 86.16 | 83.35 | 83.8 | 137133000 |
| 2025-02-25 05:30:00 | 87.3 | 87.84 | 84.89 | 85.0 | 82964250 |
| 2025-02-24 05:30:00 | 86.21 | 87.4 | 85.5 | 87.11 | 79596000 |
| 2025-02-21 05:30:00 | 88.01 | 89.34 | 86.66 | 87.35 | 58563000 |
| 2025-02-20 05:30:00 | 85.24 | 88.6 | 84.99 | 88.26 | 42356250 |
| 2025-02-19 05:30:00 | 84.3 | 86.16 | 83.95 | 85.81 | 40702500 |
| 2025-02-18 05:30:00 | 85.42 | 86.09 | 83.62 | 84.85 | 34944750 |
| 2025-02-17 05:30:00 | 85.5 | 85.84 | 83.67 | 85.41 | 49774500 |
| 2025-02-14 05:30:00 | 89.21 | 89.35 | 84.76 | 85.86 | 52602750 |
| 2025-02-13 05:30:00 | 90.97 | 91.49 | 88.74 | 88.99 | 40513500 |
| 2025-02-12 05:30:00 | 90.11 | 91.62 | 87.52 | 90.9 | 52758000 |
| 2025-02-11 05:30:00 | 93.69 | 93.69 | 90.2 | 90.52 | 45704250 |
| 2025-02-10 05:30:00 | 94.3 | 94.36 | 92.01 | 93.32 | 29153250 |