CANARA BANK (canbk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 114.24 | 114.29 | 114.24 | 114.29 | 243000 |
| 2025-07-08 15:28:00 | 114.17 | 114.17 | 114.12 | 114.17 | 74250 |
| 2025-07-08 15:27:00 | 114.14 | 114.17 | 114.1 | 114.17 | 67500 |
| 2025-07-08 15:26:00 | 114.1 | 114.14 | 114.1 | 114.11 | 60750 |
| 2025-07-08 15:25:00 | 114.09 | 114.1 | 114.09 | 114.1 | 141750 |
| 2025-07-08 15:24:00 | 114.17 | 114.17 | 114.09 | 114.1 | 94500 |
| 2025-07-08 15:23:00 | 114.13 | 114.2 | 114.13 | 114.2 | 114750 |
| 2025-07-08 15:22:00 | 114.13 | 114.18 | 114.13 | 114.18 | 182250 |
| 2025-07-08 15:21:00 | 114.16 | 114.16 | 114.15 | 114.15 | 20250 |
| 2025-07-08 15:20:00 | 114.14 | 114.23 | 114.13 | 114.16 | 155250 |
| 2025-07-08 15:19:00 | 114.16 | 114.16 | 114.16 | 114.16 | 67500 |
| 2025-07-08 15:18:00 | 114.18 | 114.19 | 114.14 | 114.19 | 67500 |
| 2025-07-08 15:17:00 | 114.1 | 114.18 | 114.1 | 114.18 | 74250 |
| 2025-07-08 15:16:00 | 114.14 | 114.17 | 114.11 | 114.11 | 87750 |
| 2025-07-08 15:15:00 | 114.18 | 114.2 | 114.14 | 114.15 | 155250 |
| 2025-07-08 15:14:00 | 114.13 | 114.13 | 114.1 | 114.12 | 81000 |
| 2025-07-08 15:13:00 | 114.15 | 114.16 | 114.11 | 114.13 | 74250 |
| 2025-07-08 15:12:00 | 114.15 | 114.21 | 114.13 | 114.16 | 60750 |
| 2025-07-08 15:11:00 | 114.17 | 114.28 | 114.14 | 114.15 | 135000 |
| 2025-07-08 15:10:00 | 114.31 | 114.31 | 114.22 | 114.22 | 114750 |
| 2025-07-08 15:09:00 | 114.24 | 114.29 | 114.24 | 114.29 | 94500 |
| 2025-07-08 15:08:00 | 114.23 | 114.28 | 114.21 | 114.24 | 94500 |
| 2025-07-08 15:07:00 | 114.28 | 114.3 | 114.23 | 114.25 | 128250 |
| 2025-07-08 15:06:00 | 114.28 | 114.4 | 114.27 | 114.27 | 297000 |
| 2025-07-08 15:05:00 | 114.1 | 114.28 | 114.1 | 114.28 | 202500 |
| 2025-07-08 15:04:00 | 114.14 | 114.14 | 114.09 | 114.09 | 74250 |
| 2025-07-08 15:03:00 | 114.1 | 114.11 | 114.1 | 114.11 | 27000 |
| 2025-07-08 15:02:00 | 114.04 | 114.06 | 114.02 | 114.06 | 60750 |
| 2025-07-08 15:01:00 | 114.08 | 114.08 | 114.06 | 114.06 | 27000 |
| 2025-07-08 15:00:00 | 114.04 | 114.09 | 114.03 | 114.09 | 20250 |
| 2025-07-08 14:59:00 | 113.98 | 114.09 | 113.96 | 114.09 | 94500 |
| 2025-07-08 14:58:00 | 113.91 | 114.0 | 113.91 | 114.0 | 40500 |
| 2025-07-08 14:57:00 | 113.89 | 113.96 | 113.89 | 113.92 | 20250 |
| 2025-07-08 14:56:00 | 113.98 | 113.98 | 113.93 | 113.93 | 33750 |
| 2025-07-08 14:55:00 | 113.95 | 113.99 | 113.92 | 113.96 | 54000 |
| 2025-07-08 14:54:00 | 113.85 | 113.99 | 113.85 | 113.99 | 114750 |
| 2025-07-08 14:53:00 | 113.88 | 113.88 | 113.88 | 113.88 | 6750 |
| 2025-07-08 14:52:00 | 113.82 | 113.85 | 113.82 | 113.84 | 67500 |
| 2025-07-08 14:51:00 | 113.76 | 113.76 | 113.76 | 113.76 | 6750 |
| 2025-07-08 14:50:00 | 113.77 | 113.8 | 113.77 | 113.78 | 33750 |
| 2025-07-08 14:49:00 | 113.77 | 113.78 | 113.77 | 113.78 | 33750 |
| 2025-07-08 14:48:00 | 113.84 | 113.84 | 113.76 | 113.76 | 141750 |
| 2025-07-08 14:47:00 | 113.76 | 113.84 | 113.76 | 113.78 | 27000 |
| 2025-07-08 14:46:00 | 113.75 | 113.81 | 113.75 | 113.8 | 27000 |
| 2025-07-08 14:45:00 | 113.78 | 113.82 | 113.76 | 113.76 | 20250 |
| 2025-07-08 14:44:00 | 113.8 | 113.8 | 113.8 | 113.8 | 0 |
| 2025-07-08 14:43:00 | 113.8 | 113.8 | 113.8 | 113.8 | 27000 |
| 2025-07-08 14:42:00 | 113.81 | 113.81 | 113.76 | 113.78 | 40500 |
| 2025-07-08 14:41:00 | 113.81 | 113.81 | 113.81 | 113.81 | 0 |
| 2025-07-08 14:40:00 | 113.88 | 113.9 | 113.81 | 113.81 | 94500 |
| 2025-07-08 14:39:00 | 113.82 | 113.88 | 113.8 | 113.88 | 324000 |
| 2025-07-08 14:38:00 | 113.7 | 113.74 | 113.7 | 113.74 | 60750 |
| 2025-07-08 14:37:00 | 113.69 | 113.69 | 113.69 | 113.69 | 6750 |
| 2025-07-08 14:36:00 | 113.73 | 113.73 | 113.73 | 113.73 | 13500 |
| 2025-07-08 14:35:00 | 113.74 | 113.75 | 113.74 | 113.75 | 27000 |
| 2025-07-08 14:34:00 | 113.68 | 113.68 | 113.68 | 113.68 | 0 |
| 2025-07-08 14:33:00 | 113.67 | 113.73 | 113.64 | 113.68 | 40500 |
| 2025-07-08 14:32:00 | 113.7 | 113.7 | 113.7 | 113.7 | 20250 |
| 2025-07-08 14:31:00 | 113.67 | 113.68 | 113.67 | 113.68 | 33750 |
| 2025-07-08 14:30:00 | 113.63 | 113.67 | 113.63 | 113.67 | 13500 |
| 2025-07-08 14:29:00 | 113.56 | 113.61 | 113.56 | 113.56 | 33750 |
| 2025-07-08 14:28:00 | 113.61 | 113.61 | 113.59 | 113.59 | 13500 |
| 2025-07-08 14:27:00 | 113.69 | 113.7 | 113.66 | 113.66 | 87750 |
| 2025-07-08 14:26:00 | 113.65 | 113.65 | 113.59 | 113.59 | 13500 |
| 2025-07-08 14:25:00 | 113.6 | 113.6 | 113.6 | 113.6 | 6750 |
| 2025-07-08 14:24:00 | 113.6 | 113.6 | 113.6 | 113.6 | 20250 |
| 2025-07-08 14:23:00 | 113.61 | 113.61 | 113.61 | 113.61 | 6750 |
| 2025-07-08 14:22:00 | 113.63 | 113.66 | 113.62 | 113.62 | 33750 |
| 2025-07-08 14:21:00 | 113.63 | 113.63 | 113.63 | 113.63 | 0 |
| 2025-07-08 14:20:00 | 113.63 | 113.63 | 113.63 | 113.63 | 6750 |
| 2025-07-08 14:19:00 | 113.61 | 113.61 | 113.61 | 113.61 | 0 |
| 2025-07-08 14:18:00 | 113.61 | 113.61 | 113.61 | 113.61 | 20250 |
| 2025-07-08 14:17:00 | 113.65 | 113.66 | 113.65 | 113.66 | 148500 |
| 2025-07-08 14:16:00 | 113.66 | 113.66 | 113.66 | 113.66 | 13500 |
| 2025-07-08 14:15:00 | 113.66 | 113.66 | 113.66 | 113.66 | 0 |
| 2025-07-08 14:14:00 | 113.66 | 113.66 | 113.66 | 113.66 | 6750 |
| 2025-07-08 14:13:00 | 113.63 | 113.63 | 113.63 | 113.63 | 0 |
| 2025-07-08 14:12:00 | 113.65 | 113.65 | 113.63 | 113.63 | 33750 |
| 2025-07-08 14:11:00 | 113.7 | 113.7 | 113.61 | 113.67 | 54000 |
| 2025-07-08 14:10:00 | 113.72 | 113.72 | 113.72 | 113.72 | 0 |
| 2025-07-08 14:09:00 | 113.72 | 113.72 | 113.72 | 113.72 | 6750 |
| 2025-07-08 14:08:00 | 113.66 | 113.66 | 113.66 | 113.66 | 13500 |
| 2025-07-08 14:07:00 | 113.63 | 113.7 | 113.63 | 113.7 | 33750 |
| 2025-07-08 14:06:00 | 113.7 | 113.72 | 113.7 | 113.72 | 20250 |
| 2025-07-08 14:05:00 | 113.73 | 113.73 | 113.73 | 113.73 | 6750 |
| 2025-07-08 14:04:00 | 113.73 | 113.73 | 113.73 | 113.73 | 0 |
| 2025-07-08 14:03:00 | 113.73 | 113.73 | 113.73 | 113.73 | 0 |
| 2025-07-08 14:02:00 | 113.8 | 113.8 | 113.73 | 113.73 | 13500 |
| 2025-07-08 14:01:00 | 113.77 | 113.77 | 113.77 | 113.77 | 6750 |
| 2025-07-08 14:00:00 | 113.75 | 113.75 | 113.75 | 113.75 | 0 |
| 2025-07-08 13:59:00 | 113.75 | 113.75 | 113.75 | 113.75 | 13500 |
| 2025-07-08 13:58:00 | 113.73 | 113.76 | 113.71 | 113.76 | 27000 |
| 2025-07-08 13:57:00 | 113.67 | 113.67 | 113.67 | 113.67 | 6750 |
| 2025-07-08 13:56:00 | 113.7 | 113.73 | 113.7 | 113.71 | 54000 |
| 2025-07-08 13:55:00 | 113.71 | 113.71 | 113.71 | 113.71 | 13500 |
| 2025-07-08 13:54:00 | 113.7 | 113.77 | 113.7 | 113.77 | 27000 |
| 2025-07-08 13:53:00 | 113.71 | 113.71 | 113.71 | 113.71 | 0 |
| 2025-07-08 13:52:00 | 113.71 | 113.71 | 113.71 | 113.71 | 6750 |
| 2025-07-08 13:51:00 | 113.75 | 113.75 | 113.75 | 113.75 | 20250 |
| 2025-07-08 13:50:00 | 113.79 | 113.79 | 113.79 | 113.79 | 0 |