Share Price History Canara Bank

78.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

78.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

79.05

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
26-May-2020 78.30 79.30 77.30 78.80 29,457 552 934,929 2 0.50
22-May-2020 77.30 80 76.60 77.30 51,422 968 890,341 3.45 0
21-May-2020 78 80.70 77.10 77.70 47,766 867 946,891 3.55 -0.30
20-May-2020 76.40 78.30 75.80 77.40 31,351 649 892,916 2.55 0.95
19-May-2020 79.10 79.40 75.90 76.40 45,359 784 1,295,656 3.50 -2.70
18-May-2020 84.60 84.70 76.50 77.60 56,622 1,055 2,661,769 8.20 -7
15-May-2020 87 87.60 83.20 84 40,501 854 1,177,084 4.40 -3
14-May-2020 87 90 85.70 86.30 57,947 1,189 1,537,231 4.35 -0.70
13-May-2020 83 90.30 81.60 89.10 87,774 1,915 4,617,682 8.70 6.05
12-May-2020 79 80.60 76 79.80 39,112 716 1,239,754 4.60 0.85
11-May-2020 80.10 80.90 78.50 78.90 30,513 571 1,213,571 2.40 -1.30
08-May-2020 82 83.10 79.50 79.90 31,297 618 1,202,258 3.60 -2.20
07-May-2020 80.20 82.70 79.90 81.40 24,819 474 493,437 2.85 1.20
06-May-2020 80.50 81.70 77.10 81.20 40,570 799 1,089,562 4.65 0.65
05-May-2020 83 83.50 79.50 79.80 43,934 837 1,609,201 3.95 -3.20
04-May-2020 85.50 85.60 80.20 81.40 55,787 980 3,146,932 5.45 -4.10
30-Apr-2020 88.50 91.20 87.40 87.90 57,282 1,274 2,302,960 3.80 -0.50
29-Apr-2020 85 88.20 84.30 87.40 63,701 1,398 2,850,575 3.90 2.40
28-Apr-2020 82.70 86 81.20 84 40,362 966 2,289,748 4.85 1.25
27-Apr-2020 82.50 83.50 80.50 81.50 43,354 570 1,061,289 2.95 -1.10