Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CANBK, Canara Bank, INE476A01022, Listing: 23-Dec-2002

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 142.6 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 6,750 High52 Date: 10-Nov-2025 Bumper: 137.3; Drift%: 4.37
Industry: Banks Face Value: 2; VWAP21: 132.52 Low52 Price: 78.6 Barrier: -; Drift%: -
Basic Industry: Public Sector Bank Total Equity: 9,070,651,260 Low52 Date: 03-Mar-2025 SHP: 62.93 / 11.89 / 12.23 / 12.92
Q M W D
Trend Indicator
SiS14: 149
High/Low Price Quarter: 103.14 / 78.6 Month: 124.55 / 104.0 Week: 138.6 / 125.73 Day: 144.54 / 141.37 Sis67: 92
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 141.70 144.54 141.37 143.57 143.47 1.92 130,227.34 39,711,769 5.59 22,118,648 8.22 317.34 189
2 11-Nov 140.60 141.39 137.95 140.87 139.89 -0.12 127,778.26 21,813,910 3.07 11,416,560 4.24 159.71 97
3 10-Nov 141.25 142.60 139.90 141.04 141.05 0.26 127,932.47 28,309,612 3.98 15,680,163 5.83 221.17 134
4 07-Nov 138.70 141.41 136.57 140.67 139.49 1.03 127,596.85 27,498,022 3.87 9,368,713 3.48 130.68 80
5 06-Nov 140.25 140.75 138.84 139.24 139.71 -0.26 126,299.75 22,293,737 3.14 10,960,510 4.08 153.13 94
6 04-Nov 139.70 140.69 138.55 139.60 139.68 0.00 126,626.29 34,484,844 4.85 17,963,375 6.68 250.91 153
7 03-Nov 137.67 141.45 137.30 139.60 139.97 1.91 126,626.29 57,720,656 8.12 19,197,201 7.14 268.70 164
8 31-Oct 131.39 138.60 131.20 136.99 136.42 3.09 124,258.85 80,524,287 11.33 27,890,640 10.37 380.48 238
9 30-Oct 129.00 134.25 127.80 132.89 131.93 3.20 120,539.88 93,428,789 13.15 28,610,709 10.64 377.46 244
10 29-Oct 129.88 130.40 128.30 128.77 129.15 -0.93 116,802.78 37,842,782 5.33 20,364,146 7.57 263.00 174
11 28-Oct 130.39 131.77 127.75 129.98 129.77 0.66 117,900.33 44,849,817 6.31 18,500,349 6.88 240.08 158
12 27-Oct 126.25 129.98 125.73 129.13 128.31 2.73 117,129.32 30,460,506 4.29 16,257,006 6.04 208.59 139
13 24-Oct 126.50 126.93 124.73 125.70 125.92 -0.43 114,018.09 17,014,666 2.39 8,041,861 2.99 101.26 69
14 23-Oct 127.60 127.88 125.82 126.24 126.62 -0.69 114,507.90 34,824,359 4.90 18,516,234 6.88 234.45 158
15 21-Oct 128.24 128.80 126.45 127.12 127.80 -0.37 115,306.12 7,993,166 1.13 4,704,064 1.75 60.12 40
16 20-Oct 126.20 129.45 126.11 127.59 128.28 1.67 115,732.44 27,681,896 3.90 13,113,709 4.88 168.22 112
17 17-Oct 127.37 127.55 124.60 125.49 125.97 -1.48 113,827.60 20,351,565 2.86 7,434,885 2.76 93.66 63
18 16-Oct 128.99 130.14 127.19 127.37 128.57 -0.81 115,532.89 20,085,575 2.83 6,523,792 2.43 83.88 56
19 15-Oct 125.80 128.80 125.60 128.41 127.69 2.55 116,476.23 22,108,228 3.11 10,934,217 4.07 139.62 93
20 14-Oct 127.35 127.80 124.60 125.22 125.78 -1.90 113,582.70 19,638,720 2.76 7,852,204 2.92 98.77 67
21 13-Oct 127.30 128.39 126.36 127.64 127.45 0.20 115,777.79 21,132,831 2.97 9,693,311 3.60 123.54 83
22 10-Oct 126.50 128.60 126.35 127.39 127.78 0.97 115,551.03 23,836,453 3.36 9,326,450 3.47 119.17 80
23 09-Oct 126.49 126.99 125.51 126.17 126.14 0.10 114,444.41 16,981,691 2.39 7,751,297 2.88 97.77 60
24 08-Oct 128.50 128.55 124.70 126.04 126.15 -1.58 114,326.49 38,012,061 5.35 17,586,070 6.54 221.85 136
25 07-Oct 126.86 128.50 125.75 128.06 127.33 1.03 116,158.76 30,539,720 4.30 11,694,661 4.35 148.91 90
26 06-Oct 126.00 127.95 125.87 126.76 126.81 0.68 114,979.58 27,335,116 3.85 11,121,945 4.14 141.04 86
27 03-Oct 123.77 126.42 123.32 125.90 125.18 1.73 114,199.50 34,668,909 4.88 15,446,459 5.74 193.36 119
28 01-Oct 124.30 124.50 121.17 123.76 123.10 0.04 112,258.38 38,045,288 5.36 15,052,367 5.60 185.29 116
29 30-Sep 121.25 124.45 120.92 123.71 123.59 2.68 112,213.03 47,473,634 6.68 18,955,952 7.05 234.28 146
30 29-Sep 118.58 121.40 118.26 120.48 120.53 2.03 109,283.21 28,333,195 3.99 13,264,995 4.93 159.88 102
31 26-Sep 121.35 121.55 117.50 118.08 119.26 -2.77 107,106.25 25,531,804 3.59 14,140,964 5.26 168.65 109
32 25-Sep 122.90 123.33 121.21 121.44 122.22 -1.20 110,153.99 30,764,727 4.33 15,492,712 5.76 189.35 120
33 24-Sep 122.70 124.55 122.25 122.91 123.36 0.83 111,487.37 55,162,500 7.76 22,929,634 8.53 282.86 177
34 23-Sep 118.77 122.09 116.93 121.90 120.36 2.55 110,571.24 44,544,453 6.27 22,071,063 8.21 265.65 171
35 22-Sep 117.64 119.72 117.30 118.87 119.10 0.94 107,822.83 31,509,156 4.44 14,027,600 5.22 167.07 108
36 19-Sep 115.70 118.40 115.55 117.76 117.59 2.04 106,815.99 46,393,129 6.53 21,259,060 7.90 249.99 164
37 18-Sep 116.90 117.70 114.70 115.41 116.17 -0.72 104,684.39 26,965,142 3.80 10,337,541 3.84 120.09 80
38 17-Sep 113.44 116.39 113.01 116.25 115.53 2.67 105,446.32 34,943,043 4.92 17,437,102 6.48 201.45 135
39 16-Sep 113.45 113.86 112.51 113.23 113.24 0.64 102,706.98 15,104,682 2.13 5,310,971 1.97 60.14 41
40 15-Sep 111.49 113.00 111.21 112.51 112.17 1.40 102,053.90 9,013,604 1.27 4,047,255 1.50 45.40 31
41 12-Sep 112.88 112.89 110.79 110.96 111.26 -0.99 100,647.95 10,893,570 1.53 5,500,523 2.05 61.20 42
42 11-Sep 111.07 113.40 110.64 112.07 112.30 1.29 101,654.79 18,795,548 2.65 8,675,966 3.23 97.43 67
43 10-Sep 108.25 111.25 108.25 110.64 110.41 2.41 100,357.69 18,306,308 2.58 8,838,154 3.29 97.58 68
44 09-Sep 108.11 108.80 107.36 108.04 108.11 -0.06 97,999.32 7,104,394 1.00 3,585,243 1.33 38.76 28
45 08-Sep 107.49 108.65 107.12 108.11 108.11 0.91 98,062.81 8,138,600 1.15 3,731,841 1.39 40.34 29
46 05-Sep 106.30 107.63 105.61 107.14 106.61 1.00 97,182.96 8,009,273 1.13 2,689,464 1.00 28.67 21
47 04-Sep 108.90 109.20 105.94 106.08 106.99 -2.08 96,221.47 12,953,562 1.82 6,696,569 2.49 71.65 52
48 03-Sep 106.45 108.48 106.11 108.33 107.65 2.04 98,262.37 12,012,180 1.69 6,508,252 2.42 70.06 50
49 02-Sep 105.40 107.00 104.75 106.16 106.23 0.97 96,294.03 9,179,806 1.29 3,184,296 1.18 33.83 25
50 01-Sep 104.00 105.26 104.00 105.14 104.81 1.26 95,368.83 9,174,103 1.29 3,757,879 1.40 39.39 29
51 29-Aug 104.44 105.18 103.55 103.83 104.28 -0.76 94,180.57 13,999,620 1.97 5,775,636 2.15 60.23 45
52 28-Aug 106.05 106.49 104.50 104.63 105.27 -1.30 94,906.22 14,184,569 2.00 6,659,094 2.48 70.10 51
53 26-Aug 108.82 109.06 105.83 106.01 106.60 -2.58 96,157.97 27,014,374 3.80 16,854,822 6.27 179.67 130
54 25-Aug 110.00 110.98 108.51 108.82 109.57 -1.01 98,706.83 16,134,641 2.27 9,675,612 3.60 106.02 75
55 22-Aug 111.06 111.78 109.80 109.93 110.56 -1.03 99,713.67 12,854,408 1.81 8,289,409 3.08 91.65 64
56 21-Aug 112.70 113.00 110.98 111.07 111.76 -1.08 100,747.72 13,162,672 1.85 7,090,495 2.64 79.24 55
57 20-Aug 112.00 112.71 111.70 112.28 112.21 0.55 101,845.27 14,596,666 2.05 7,235,417 2.69 81.19 56
58 19-Aug 109.50 111.90 109.05 111.67 110.76 2.13 101,291.96 20,003,557 2.82 9,402,462 3.50 104.14 73
59 18-Aug 110.00 110.42 108.90 109.34 109.63 0.07 99,178.50 15,704,185 2.21 7,114,541 2.65 78.00 55
60 14-Aug 109.50 109.88 108.63 109.26 109.24 0.25 99,105.94 10,879,799 1.53 4,771,437 1.77 52.12 37
61 13-Aug 109.80 110.49 108.55 108.99 109.35 -0.51 98,861.03 12,096,926 1.70 4,294,599 1.60 46.96 33
62 12-Aug 109.69 110.25 109.04 109.55 109.66 0.06 99,368.98 10,606,131 1.49 3,995,961 1.49 43.82 31
63 11-Aug 107.80 109.89 107.30 109.48 109.15 1.47 99,305.49 16,773,203 2.36 6,688,419 2.49 73.00 50
64 08-Aug 108.80 109.02 107.54 107.89 108.21 -0.84 97,863.26 14,136,544 1.99 7,151,189 2.66 77.38 54
65 07-Aug 108.50 109.19 106.75 108.80 108.28 0.03 98,688.69 12,014,876 1.69 4,137,513 1.54 44.80 31
66 06-Aug 107.99 110.00 106.11 108.77 108.15 1.22 98,661.47 40,662,042 5.72 25,314,760 9.41 273.78 190
67 05-Aug 107.75 108.30 106.90 107.46 107.74 -0.27 97,473.22 11,549,473 1.63 5,461,080 2.03 58.84 41

Similar Stocks: BANKBARODA    CANBK    PNB    SBIN    UNIONBANK    BANKINDIA    INDIANB    IOB    MAHABANK    PSB    CENTRALBK    UCOBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com