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: 119.3 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 6,750 High52 Date: 09-Jun-2025 Bumper: -; Drift%: -
Industry: Banks Face Value: 2; VWAP21: 108.87 Low52 Price: 78.6 Barrier: 107.4; Drift%: -2.65
Basic Industry: Public Sector Bank Total Equity: 9,070,651,260 Low52 Date: 03-Mar-2025 SHP: 62.93 / 11.38 / 11.41 / 14.27
Q M W D
Trend Indicator
SiS14: 57
High/Low Price Quarter: 103.14 / 78.6 Month: 117.5 / 106.1 Week: 110.49 / 107.3 Day: 106.49 / 104.5 Sis67: 91
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 106.05 106.49 104.50 104.63 105.27 -1.30 94,906.22 14,184,569 1.34 6,659,094 1.67 70.10 51
2 26-Aug 108.82 109.06 105.83 106.01 106.60 -2.58 96,157.97 27,014,374 2.56 16,854,822 4.22 179.67 130
3 25-Aug 110.00 110.98 108.51 108.82 109.57 -1.01 98,706.83 16,134,641 1.53 9,675,612 2.42 106.02 75
4 22-Aug 111.06 111.78 109.80 109.93 110.56 -1.03 99,713.67 12,854,408 1.22 8,289,409 2.07 91.65 64
5 21-Aug 112.70 113.00 110.98 111.07 111.76 -1.08 100,747.72 13,162,672 1.25 7,090,495 1.77 79.24 55
6 20-Aug 112.00 112.71 111.70 112.28 112.21 0.55 101,845.27 14,596,666 1.38 7,235,417 1.81 81.19 56
7 19-Aug 109.50 111.90 109.05 111.67 110.76 2.13 101,291.96 20,003,557 1.89 9,402,462 2.35 104.14 73
8 18-Aug 110.00 110.42 108.90 109.34 109.63 0.07 99,178.50 15,704,185 1.49 7,114,541 1.78 78.00 55
9 14-Aug 109.50 109.88 108.63 109.26 109.24 0.25 99,105.94 10,879,799 1.03 4,771,437 1.19 52.12 37
10 13-Aug 109.80 110.49 108.55 108.99 109.35 -0.51 98,861.03 12,096,926 1.14 4,294,599 1.07 46.96 33
11 12-Aug 109.69 110.25 109.04 109.55 109.66 0.06 99,368.98 10,606,131 1.00 3,995,961 1.00 43.82 31
12 11-Aug 107.80 109.89 107.30 109.48 109.15 1.47 99,305.49 16,773,203 1.59 6,688,419 1.67 73.00 50
13 08-Aug 108.80 109.02 107.54 107.89 108.21 -0.84 97,863.26 14,136,544 1.34 7,151,189 1.79 77.38 54
14 07-Aug 108.50 109.19 106.75 108.80 108.28 0.03 98,688.69 12,014,876 1.14 4,137,513 1.04 44.80 31
15 06-Aug 107.99 110.00 106.11 108.77 108.15 1.22 98,661.47 40,662,042 3.85 25,314,760 6.34 273.78 190
16 05-Aug 107.75 108.30 106.90 107.46 107.74 -0.27 97,473.22 11,549,473 1.09 5,461,080 1.37 58.84 41
17 04-Aug 106.00 107.94 106.00 107.75 107.18 1.76 97,736.27 21,300,202 2.02 11,819,655 2.96 126.68 89
18 01-Aug 107.25 107.40 105.75 105.89 106.59 -1.27 96,049.13 13,286,442 1.26 5,776,683 1.45 61.57 43
19 31-Jul 107.05 108.36 106.10 107.25 107.11 -0.88 97,282.73 48,203,474 4.56 27,994,083 7.01 299.84 210
20 30-Jul 110.46 110.54 108.10 108.20 109.00 -1.72 98,144.45 23,534,777 2.23 12,303,631 3.08 134.00 92
21 29-Jul 110.01 111.39 109.53 110.09 110.18 -0.29 99,858.80 32,038,885 3.03 20,058,691 5.02 221.01 151
22 28-Jul 110.70 112.84 109.89 110.41 111.30 -0.32 100,149.06 23,234,791 2.20 10,368,972 2.59 115.41 78
23 25-Jul 113.86 115.70 110.50 110.76 112.96 -2.42 100,466.53 41,767,665 3.95 14,743,175 3.69 166.54 111
24 24-Jul 108.50 113.99 107.20 113.51 111.79 5.30 102,960.96 86,127,146 8.15 23,284,907 5.83 260.30 175
25 23-Jul 108.05 108.33 106.30 107.80 107.36 -0.23 97,781.62 38,208,234 3.62 15,485,324 3.88 166.25 116
26 22-Jul 112.69 112.70 107.71 108.05 109.38 -3.55 98,008.39 42,331,690 4.01 21,862,540 5.47 239.13 164
27 21-Jul 114.67 114.70 111.40 112.03 112.81 -2.11 101,618.51 23,975,731 2.27 10,594,066 2.65 119.51 80
28 18-Jul 115.50 116.10 114.25 114.45 114.93 -0.93 103,813.60 18,085,327 1.71 9,513,149 2.38 109.33 71
29 17-Jul 117.50 117.50 114.91 115.53 115.88 -1.28 104,793.23 15,765,452 1.49 7,341,918 1.84 85.08 55
30 16-Jul 114.85 117.35 114.61 117.03 116.38 1.88 106,153.83 40,471,492 3.83 19,785,890 4.95 230.27 149
31 15-Jul 113.79 115.80 113.63 114.87 114.99 1.06 104,194.57 25,377,145 2.40 12,372,552 3.10 142.27 93
32 14-Jul 111.99 115.30 111.90 113.67 114.05 1.56 103,106.09 27,221,603 2.58 10,700,534 2.68 122.04 80
33 11-Jul 112.38 113.49 111.21 111.92 112.17 -0.42 101,518.73 13,374,647 1.27 5,554,628 1.39 62.31 42
34 10-Jul 113.95 114.50 111.70 112.39 112.81 -1.38 101,945.05 16,076,230 1.52 8,000,002 2.00 90.25 60
35 09-Jul 113.60 114.45 113.40 113.96 113.95 0.19 103,369.14 13,519,733 1.28 7,547,501 1.89 86.00 57
36 08-Jul 114.31 114.50 112.89 113.74 113.61 -0.50 103,169.59 12,740,671 1.21 6,715,402 1.68 76.29 50
37 07-Jul 114.37 115.80 114.10 114.31 114.86 -0.05 103,686.61 15,821,152 1.50 7,222,033 1.81 82.95 54
38 04-Jul 113.56 115.10 113.56 114.37 114.43 0.18 103,741.04 10,569,354 1.00 4,390,434 1.10 50.24 33
39 03-Jul 114.80 115.00 113.65 114.16 114.19 -0.06 103,550.55 13,257,229 1.25 6,256,625 1.57 71.44 47
40 02-Jul 114.70 115.86 113.42 114.23 114.45 -1.03 103,614.05 20,734,163 1.96 9,122,440 2.28 104.41 69
41 01-Jul 114.45 116.00 112.62 115.42 114.68 1.07 104,693.46 30,511,659 2.89 12,008,824 3.01 137.72 90
42 30-Jun 111.56 114.61 111.47 114.20 113.85 2.90 103,586.84 34,766,391 3.29 14,295,217 3.58 162.75 107
43 27-Jun 111.49 113.00 110.67 110.98 111.46 -0.08 100,666.09 34,489,264 3.26 19,109,565 4.78 213.00 144
44 26-Jun 110.95 111.45 108.70 111.07 110.28 0.33 100,747.72 21,835,265 2.07 8,931,807 2.24 98.50 67
45 25-Jun 110.85 111.50 110.35 110.71 110.96 0.09 100,421.18 19,878,446 1.88 12,084,589 3.02 134.09 91
46 24-Jun 109.60 111.44 109.31 110.61 110.74 2.59 100,330.47 25,341,633 2.40 12,294,536 3.08 136.15 92
47 23-Jun 106.00 108.33 105.98 107.82 107.50 0.56 97,799.76 13,114,898 1.24 5,289,020 1.32 56.86 40
48 20-Jun 104.89 108.19 104.85 107.22 106.85 2.22 97,255.52 23,310,134 2.21 10,126,765 2.53 108.20 76
49 19-Jun 108.20 108.50 104.60 104.89 105.62 -3.08 95,142.06 25,631,663 2.43 12,117,507 3.03 127.99 91
50 18-Jun 109.23 109.85 107.94 108.22 108.80 -0.92 98,162.59 11,798,762 1.12 5,311,042 1.33 57.78 40
51 17-Jun 111.30 112.10 109.00 109.23 110.35 -1.81 99,078.72 14,822,292 1.40 6,335,794 1.59 69.92 48
52 16-Jun 110.45 111.75 109.50 111.24 110.71 -0.20 100,901.92 24,551,800 2.32 13,170,054 3.30 145.81 99
53 13-Jun 108.49 111.77 107.52 111.46 110.88 -3.61 101,101.48 32,522,564 3.08 14,810,057 3.71 164.21 111
54 12-Jun 117.70 117.79 115.10 115.64 116.41 -1.24 104,893.01 33,242,141 3.15 21,021,584 5.26 244.71 158
55 11-Jun 119.00 119.00 115.80 117.09 117.24 -0.57 106,208.26 41,718,080 3.95 25,638,902 6.42 300.59 193
56 10-Jun 118.40 118.45 117.15 117.76 117.79 0.06 106,815.99 32,755,500 3.10 19,390,559 4.85 228.40 146
57 09-Jun 116.90 119.30 116.55 117.69 118.12 1.71 106,752.49 34,703,106 3.28 15,139,935 3.79 178.83 114
58 06-Jun 116.88 118.10 114.05 115.71 115.93 -0.58 104,956.51 49,884,802 4.72 17,422,023 4.36 201.97 131
59 05-Jun 117.00 117.65 116.05 116.38 116.77 -0.80 105,564.24 13,566,631 1.28 6,967,400 1.74 81.36 52
60 04-Jun 116.25 117.74 114.83 117.32 116.56 1.22 106,416.88 20,540,175 1.94 8,938,556 2.24 104.19 67
61 03-Jun 117.99 117.99 114.93 115.91 116.32 -0.80 105,137.92 29,821,086 2.82 13,732,320 3.44 159.73 103
62 02-Jun 114.76 117.40 114.30 116.84 116.44 1.81 105,981.49 47,869,167 4.53 24,305,481 6.08 283.01 183
63 30-May 111.12 115.32 109.30 114.76 113.38 3.64 104,094.79 70,759,040 6.69 37,864,898 9.48 429.31 285
64 29-May 111.90 112.01 109.92 110.73 110.66 -0.19 100,439.32 29,174,369 2.76 17,796,198 4.45 196.93 134
65 28-May 108.52 111.48 108.48 110.94 110.13 2.31 100,629.81 29,822,557 2.82 15,957,542 3.99 175.74 120
66 27-May 107.38 108.59 106.60 108.43 107.86 0.88 98,353.07 19,199,151 1.82 8,032,761 2.01 86.64 60
67 26-May 107.40 108.19 106.61 107.48 107.35 0.25 97,491.36 17,383,646 1.64 8,277,403 2.07 88.86 62

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