CANARA BANK (canbk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 96.61 | 96.61 | 96.19 | 96.34 | 1370250 |
| 2025-04-25 15:28:00 | 96.45 | 96.61 | 96.39 | 96.61 | 303750 |
| 2025-04-25 15:27:00 | 96.35 | 96.45 | 96.32 | 96.39 | 445500 |
| 2025-04-25 15:26:00 | 96.33 | 96.45 | 96.18 | 96.36 | 2382750 |
| 2025-04-25 15:25:00 | 96.55 | 96.55 | 96.18 | 96.33 | 283500 |
| 2025-04-25 15:24:00 | 96.48 | 96.59 | 96.35 | 96.59 | 324000 |
| 2025-04-25 15:23:00 | 96.56 | 96.56 | 96.46 | 96.51 | 357750 |
| 2025-04-25 15:22:00 | 96.77 | 96.77 | 96.56 | 96.56 | 749250 |
| 2025-04-25 15:21:00 | 96.81 | 96.83 | 96.77 | 96.77 | 128250 |
| 2025-04-25 15:20:00 | 96.9 | 96.9 | 96.81 | 96.81 | 202500 |
| 2025-04-25 15:19:00 | 96.93 | 96.93 | 96.9 | 96.9 | 67500 |
| 2025-04-25 15:18:00 | 96.95 | 96.97 | 96.93 | 96.93 | 54000 |
| 2025-04-25 15:17:00 | 96.82 | 96.95 | 96.82 | 96.95 | 135000 |
| 2025-04-25 15:16:00 | 96.87 | 96.87 | 96.82 | 96.82 | 114750 |
| 2025-04-25 15:15:00 | 96.89 | 96.89 | 96.8 | 96.87 | 162000 |
| 2025-04-25 15:14:00 | 96.89 | 97.0 | 96.81 | 96.89 | 2065500 |
| 2025-04-25 15:13:00 | 97.08 | 97.08 | 97.06 | 97.06 | 40500 |
| 2025-04-25 15:12:00 | 97.3 | 97.3 | 97.08 | 97.08 | 1073250 |
| 2025-04-25 15:11:00 | 97.28 | 97.3 | 97.22 | 97.3 | 74250 |
| 2025-04-25 15:10:00 | 97.28 | 97.28 | 97.25 | 97.28 | 303750 |
| 2025-04-25 15:09:00 | 97.27 | 97.27 | 97.27 | 97.27 | 0 |
| 2025-04-25 15:08:00 | 97.3 | 97.3 | 97.24 | 97.27 | 60750 |
| 2025-04-25 15:07:00 | 97.42 | 97.42 | 97.3 | 97.3 | 74250 |
| 2025-04-25 15:06:00 | 97.4 | 97.47 | 97.4 | 97.42 | 54000 |
| 2025-04-25 15:05:00 | 97.32 | 97.4 | 97.32 | 97.4 | 182250 |
| 2025-04-25 15:04:00 | 97.3 | 97.32 | 97.3 | 97.32 | 47250 |
| 2025-04-25 15:03:00 | 97.27 | 97.33 | 97.27 | 97.33 | 27000 |
| 2025-04-25 15:02:00 | 97.33 | 97.33 | 97.27 | 97.27 | 128250 |
| 2025-04-25 15:01:00 | 97.46 | 97.46 | 97.33 | 97.33 | 54000 |
| 2025-04-25 15:00:00 | 97.39 | 97.46 | 97.39 | 97.46 | 54000 |
| 2025-04-25 14:59:00 | 97.41 | 97.41 | 97.39 | 97.39 | 47250 |
| 2025-04-25 14:58:00 | 97.44 | 97.44 | 97.41 | 97.41 | 27000 |
| 2025-04-25 14:57:00 | 97.45 | 97.47 | 97.4 | 97.44 | 74250 |
| 2025-04-25 14:56:00 | 97.55 | 97.58 | 97.48 | 97.48 | 54000 |
| 2025-04-25 14:55:00 | 97.43 | 97.57 | 97.43 | 97.55 | 33750 |
| 2025-04-25 14:54:00 | 97.49 | 97.5 | 97.41 | 97.43 | 67500 |
| 2025-04-25 14:53:00 | 97.41 | 97.5 | 97.4 | 97.49 | 81000 |
| 2025-04-25 14:52:00 | 97.35 | 97.41 | 97.33 | 97.41 | 20250 |
| 2025-04-25 14:51:00 | 97.39 | 97.4 | 97.35 | 97.35 | 54000 |
| 2025-04-25 14:50:00 | 97.39 | 97.4 | 97.33 | 97.33 | 54000 |
| 2025-04-25 14:49:00 | 97.2 | 97.34 | 97.2 | 97.34 | 222750 |
| 2025-04-25 14:48:00 | 97.2 | 97.2 | 97.16 | 97.18 | 141750 |
| 2025-04-25 14:47:00 | 97.21 | 97.21 | 97.16 | 97.16 | 87750 |
| 2025-04-25 14:46:00 | 97.31 | 97.32 | 97.2 | 97.2 | 94500 |
| 2025-04-25 14:45:00 | 97.38 | 97.38 | 97.25 | 97.26 | 60750 |
| 2025-04-25 14:44:00 | 97.34 | 97.38 | 97.34 | 97.38 | 81000 |
| 2025-04-25 14:43:00 | 97.3 | 97.3 | 97.26 | 97.29 | 81000 |
| 2025-04-25 14:42:00 | 97.41 | 97.45 | 97.3 | 97.3 | 236250 |
| 2025-04-25 14:41:00 | 97.36 | 97.4 | 97.36 | 97.38 | 182250 |
| 2025-04-25 14:40:00 | 97.42 | 97.42 | 97.36 | 97.36 | 81000 |
| 2025-04-25 14:39:00 | 97.43 | 97.48 | 97.41 | 97.48 | 276750 |
| 2025-04-25 14:38:00 | 97.44 | 97.5 | 97.37 | 97.4 | 391500 |
| 2025-04-25 14:37:00 | 97.4 | 97.44 | 97.4 | 97.44 | 33750 |
| 2025-04-25 14:36:00 | 97.5 | 97.5 | 97.36 | 97.4 | 141750 |
| 2025-04-25 14:35:00 | 97.53 | 97.59 | 97.5 | 97.5 | 182250 |
| 2025-04-25 14:34:00 | 97.6 | 97.61 | 97.53 | 97.53 | 40500 |
| 2025-04-25 14:33:00 | 97.65 | 97.66 | 97.6 | 97.6 | 141750 |
| 2025-04-25 14:32:00 | 97.84 | 97.84 | 97.64 | 97.66 | 418500 |
| 2025-04-25 14:31:00 | 97.83 | 97.89 | 97.83 | 97.84 | 27000 |
| 2025-04-25 14:30:00 | 98.04 | 98.04 | 97.83 | 97.83 | 67500 |
| 2025-04-25 14:29:00 | 97.9 | 98.04 | 97.89 | 98.04 | 114750 |
| 2025-04-25 14:28:00 | 98.0 | 98.08 | 97.94 | 97.94 | 54000 |
| 2025-04-25 14:27:00 | 98.0 | 98.08 | 98.0 | 98.0 | 67500 |
| 2025-04-25 14:26:00 | 98.1 | 98.12 | 98.02 | 98.05 | 40500 |
| 2025-04-25 14:25:00 | 98.22 | 98.22 | 98.1 | 98.1 | 54000 |
| 2025-04-25 14:24:00 | 98.15 | 98.24 | 98.15 | 98.24 | 20250 |
| 2025-04-25 14:23:00 | 98.2 | 98.24 | 98.15 | 98.15 | 33750 |
| 2025-04-25 14:22:00 | 98.11 | 98.2 | 98.11 | 98.2 | 54000 |
| 2025-04-25 14:21:00 | 98.06 | 98.14 | 98.06 | 98.11 | 54000 |
| 2025-04-25 14:20:00 | 98.16 | 98.16 | 98.05 | 98.06 | 20250 |
| 2025-04-25 14:19:00 | 98.12 | 98.2 | 98.12 | 98.16 | 47250 |
| 2025-04-25 14:18:00 | 98.17 | 98.17 | 98.12 | 98.12 | 40500 |
| 2025-04-25 14:17:00 | 98.21 | 98.21 | 98.17 | 98.17 | 67500 |
| 2025-04-25 14:16:00 | 98.05 | 98.26 | 98.05 | 98.26 | 67500 |
| 2025-04-25 14:15:00 | 97.85 | 98.0 | 97.85 | 97.99 | 20250 |
| 2025-04-25 14:14:00 | 97.81 | 97.96 | 97.81 | 97.85 | 33750 |
| 2025-04-25 14:13:00 | 97.71 | 97.85 | 97.71 | 97.81 | 33750 |
| 2025-04-25 14:12:00 | 97.83 | 97.83 | 97.7 | 97.71 | 94500 |
| 2025-04-25 14:11:00 | 97.87 | 97.92 | 97.82 | 97.92 | 33750 |
| 2025-04-25 14:10:00 | 97.82 | 97.88 | 97.81 | 97.87 | 101250 |
| 2025-04-25 14:09:00 | 97.95 | 98.04 | 97.82 | 97.82 | 87750 |
| 2025-04-25 14:08:00 | 98.05 | 98.05 | 97.95 | 97.95 | 87750 |
| 2025-04-25 14:07:00 | 98.27 | 98.27 | 98.05 | 98.05 | 189000 |
| 2025-04-25 14:06:00 | 98.34 | 98.39 | 98.3 | 98.3 | 54000 |
| 2025-04-25 14:05:00 | 98.35 | 98.35 | 98.34 | 98.34 | 13500 |
| 2025-04-25 14:04:00 | 98.42 | 98.42 | 98.31 | 98.35 | 47250 |
| 2025-04-25 14:03:00 | 98.51 | 98.51 | 98.42 | 98.42 | 209250 |
| 2025-04-25 14:02:00 | 98.47 | 98.52 | 98.47 | 98.52 | 40500 |
| 2025-04-25 14:01:00 | 98.53 | 98.56 | 98.47 | 98.47 | 236250 |
| 2025-04-25 14:00:00 | 98.56 | 98.6 | 98.53 | 98.53 | 688500 |
| 2025-04-25 13:59:00 | 98.5 | 98.54 | 98.46 | 98.49 | 162000 |
| 2025-04-25 13:58:00 | 98.35 | 98.5 | 98.31 | 98.5 | 162000 |
| 2025-04-25 13:57:00 | 98.1 | 98.33 | 98.08 | 98.33 | 418500 |
| 2025-04-25 13:56:00 | 98.0 | 98.09 | 97.99 | 98.09 | 40500 |
| 2025-04-25 13:55:00 | 98.0 | 98.07 | 98.0 | 98.0 | 54000 |
| 2025-04-25 13:54:00 | 97.98 | 98.03 | 97.98 | 98.0 | 60750 |
| 2025-04-25 13:53:00 | 97.98 | 97.98 | 97.81 | 97.96 | 74250 |
| 2025-04-25 13:52:00 | 98.13 | 98.13 | 97.98 | 97.98 | 67500 |
| 2025-04-25 13:51:00 | 98.13 | 98.13 | 98.06 | 98.13 | 121500 |
| 2025-04-25 13:50:00 | 98.09 | 98.13 | 98.07 | 98.13 | 533250 |