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: 162.89 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 6,750 High52 Date: 26-Feb-2026 Bumper: -; Drift%: -
Industry: Banks Face Value: 2; VWAP21: 137.17 Low52 Price: 83.7 Barrier: 129.5; Drift%: -1.94
Basic Industry: Public Sector Bank Total Equity: 9,070,651,260 Low52 Date: 07-Apr-2025 SHP: 62.93 / 14.61 / 10.47 / 11.98
Q M W D
Trend Indicator
SiS14: 101
High/Low Price Quarter: 103.14 / 78.6 Month: 158.0 / 141.11 Week: 162.89 / 154.74 Day: 127.71 / 121.79 Sis67: 109
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 124.16 127.71 121.79 127.04 124.08 -0.20 115,233.55 29,741,553 2.39 10,047,797 2.18 124.67 92
2 01-Apr 128.02 129.50 126.30 127.30 127.76 3.12 115,469.39 29,217,022 2.35 12,648,529 2.75 161.60 116
3 30-Mar 127.91 128.42 123.00 123.45 125.27 -5.37 111,977.19 34,665,726 2.79 16,716,944 3.63 209.41 154
4 27-Mar 134.80 134.85 129.73 130.45 131.00 -4.45 118,326.65 44,250,226 3.56 23,973,094 5.21 314.00 221
5 25-Mar 134.80 137.59 134.28 136.53 136.62 2.54 123,841.60 21,680,573 1.75 8,893,797 1.93 121.51 82
6 24-Mar 133.00 134.59 131.55 133.15 132.97 2.77 120,775.72 22,308,902 1.80 7,959,865 1.73 105.84 73
7 23-Mar 134.00 134.00 129.02 129.56 130.62 -5.04 117,519.36 22,467,854 1.81 8,581,684 1.86 112.09 79
8 20-Mar 134.50 139.84 134.50 136.44 137.78 2.65 123,759.97 30,539,089 2.46 9,606,224 2.09 132.35 88
9 19-Mar 133.80 136.10 131.90 132.92 134.25 -3.34 120,567.10 18,150,227 1.46 7,113,054 1.55 95.49 65
10 18-Mar 137.25 138.38 136.42 137.51 137.43 0.68 124,730.53 18,020,962 1.45 8,038,506 1.75 110.47 74
11 17-Mar 135.00 136.85 133.67 136.58 135.04 1.54 123,886.95 21,872,417 1.76 9,179,167 1.99 123.96 84
12 16-Mar 134.50 135.38 131.50 134.51 133.53 -0.13 122,009.33 28,679,443 2.31 13,025,134 2.83 173.92 120
13 13-Mar 139.00 139.67 134.34 134.68 135.99 -4.03 122,163.53 21,035,474 1.69 8,837,846 1.92 120.19 81
14 12-Mar 138.60 142.86 136.26 140.34 139.98 0.67 127,297.52 21,773,776 1.75 8,925,520 1.94 124.94 82
15 11-Mar 143.00 143.70 139.01 139.41 141.17 -2.01 126,453.95 13,349,850 1.07 5,600,735 1.22 79.07 52
16 10-Mar 142.50 143.85 140.17 142.27 141.83 1.69 129,048.16 21,772,242 1.75 10,116,385 2.20 143.48 93
17 09-Mar 140.15 141.01 136.30 139.91 138.67 -4.15 126,907.48 29,651,646 2.39 12,105,815 2.63 167.87 111
18 06-Mar 147.58 149.34 145.60 145.97 147.21 -1.71 132,404.30 23,417,808 1.89 13,863,151 3.01 204.08 128
19 05-Mar 148.00 149.70 145.75 148.51 147.78 1.08 134,708.24 24,474,731 1.97 11,355,175 2.47 167.81 104
20 04-Mar 150.00 151.51 145.52 146.93 147.48 -4.32 133,275.08 36,072,028 2.90 18,771,882 4.08 276.85 173
21 02-Mar 150.30 156.25 150.30 153.56 154.18 -2.42 139,288.92 28,209,294 2.27 15,212,955 3.31 234.55 140
22 27-Feb 158.88 158.89 156.60 157.37 157.70 -0.95 142,744.84 23,377,836 1.88 13,298,540 2.89 209.72 122
23 26-Feb 159.37 162.89 156.62 158.88 159.12 -0.03 144,114.51 37,476,276 3.02 15,084,825 3.28 240.03 139
24 25-Feb 157.49 159.60 156.90 158.93 158.42 1.21 144,159.86 34,100,843 2.75 16,029,876 3.48 253.95 148
25 24-Feb 155.95 158.10 155.00 157.03 156.58 0.38 142,436.44 27,666,076 2.23 14,530,225 3.16 227.51 134
26 23-Feb 155.00 157.10 154.74 156.44 156.16 1.49 141,901.27 23,618,301 1.90 10,161,993 2.21 158.69 94
27 20-Feb 149.20 154.50 148.41 154.15 153.24 3.17 139,824.09 35,644,772 2.87 19,223,197 4.18 294.58 177
28 19-Feb 152.14 152.59 148.77 149.42 150.71 -1.66 135,533.67 15,847,818 1.28 8,431,456 1.83 127.07 78
29 18-Feb 149.50 152.48 149.38 151.94 151.37 1.90 137,819.48 26,925,046 2.17 11,817,847 2.57 178.89 109
30 17-Feb 145.80 149.90 144.80 149.11 148.32 2.24 135,252.48 24,239,721 1.95 9,931,268 2.16 147.30 91
31 16-Feb 141.00 146.27 140.15 145.84 144.22 2.87 132,286.38 18,090,364 1.46 6,974,969 1.52 100.59 64
32 13-Feb 143.80 143.80 141.42 141.77 142.20 -2.10 128,594.62 14,139,257 1.14 6,216,414 1.35 88.40 57
33 12-Feb 145.50 145.80 143.65 144.81 144.54 -0.48 131,352.10 20,031,934 1.61 10,793,109 2.34 156.00 99
34 11-Feb 147.34 147.34 144.00 145.51 145.28 -0.90 131,987.05 31,370,839 2.53 17,661,347 3.84 256.58 163
35 10-Feb 148.00 148.53 146.45 146.83 147.11 -0.74 133,184.37 18,264,415 1.47 10,332,352 2.24 152.00 95
36 09-Feb 148.65 150.37 147.35 147.93 148.76 0.42 134,182.14 31,077,822 2.50 17,607,654 3.83 261.93 162
37 06-Feb 148.00 149.20 144.86 147.31 146.61 -0.66 133,619.76 21,884,724 1.76 10,618,680 2.31 155.68 91
38 05-Feb 148.00 149.58 147.57 148.29 148.42 0.54 134,508.69 16,041,047 1.29 7,869,931 1.71 116.81 67
39 04-Feb 147.50 148.50 146.00 147.50 147.30 0.11 133,792.11 26,421,597 2.13 14,091,849 3.06 207.57 120
40 03-Feb 152.50 157.50 146.88 147.34 148.86 0.59 133,646.98 40,510,681 3.26 20,210,592 4.39 300.85 172
41 02-Feb 141.05 146.97 139.00 146.47 143.00 3.84 132,857.83 32,606,697 2.62 12,709,219 2.76 181.00 108
42 01-Feb 145.98 148.92 138.01 141.05 143.98 -4.32 127,941.54 26,364,131 2.12 6,466,443 1.40 93.10 55
43 30-Jan 150.70 150.70 146.62 147.42 148.07 -1.93 133,719.54 43,411,151 3.49 21,117,470 4.59 312.69 180
44 29-Jan 158.00 160.79 149.00 150.32 153.38 -4.70 136,350.03 88,706,121 7.14 27,496,227 5.97 421.74 235
45 28-Jan 155.49 158.25 152.31 157.74 155.12 1.95 143,080.45 28,198,960 2.27 9,760,921 2.12 151.41 83
46 27-Jan 152.90 155.45 152.10 154.72 153.57 1.92 140,341.12 23,086,886 1.86 10,726,046 2.33 164.72 92
47 23-Jan 155.70 156.78 150.92 151.81 154.34 -1.86 137,701.56 26,875,350 2.16 12,989,267 2.82 200.48 111
48 22-Jan 152.00 155.59 152.00 154.68 154.46 2.60 140,304.83 18,824,351 1.52 7,529,591 1.64 116.30 64
49 21-Jan 152.80 155.49 149.81 150.76 152.17 -1.90 136,749.14 24,315,864 1.96 9,099,422 1.98 138.47 78
50 20-Jan 157.50 159.09 153.06 153.68 155.14 -2.03 139,397.77 35,087,078 2.82 16,293,765 3.54 252.78 139
51 19-Jan 157.45 159.10 156.05 156.86 157.41 -0.17 142,282.24 24,657,963 1.98 9,153,810 1.99 144.09 78
52 16-Jan 154.00 157.72 153.85 157.13 156.41 2.11 142,527.14 35,174,000 2.83 19,796,322 4.30 309.63 169
53 14-Jan 151.30 154.55 150.40 153.89 152.93 2.01 139,588.25 21,735,599 1.75 8,205,489 1.78 125.49 70
54 13-Jan 150.99 151.59 149.24 150.86 150.58 0.56 136,839.84 13,262,673 1.07 4,602,775 1.00 69.31 39
55 12-Jan 150.55 151.36 146.96 150.02 148.79 -0.35 136,077.91 25,793,554 2.08 12,821,499 2.79 190.77 109
56 09-Jan 150.40 152.90 149.21 150.54 151.24 0.05 136,549.58 18,132,919 1.46 7,366,237 1.60 111.41 63
57 08-Jan 153.15 153.80 149.64 150.46 151.48 -1.63 136,477.02 17,324,688 1.39 7,230,282 1.57 109.52 62
58 07-Jan 154.10 156.39 151.71 152.96 154.20 -0.60 138,744.68 22,810,626 1.84 9,625,733 2.09 148.43 82
59 06-Jan 154.50 156.12 152.60 153.88 154.80 -0.23 139,579.18 17,196,220 1.38 6,903,837 1.50 106.87 59
60 05-Jan 155.50 157.60 153.52 154.23 155.24 -0.41 139,896.65 19,385,780 1.56 8,443,649 1.83 131.08 72
61 02-Jan 154.90 155.67 152.80 154.87 154.22 0.41 140,477.18 29,236,511 2.35 15,759,373 3.42 243.04 134
62 01-Jan 155.00 156.28 153.55 154.24 154.72 -0.43 139,905.73 18,111,681 1.46 6,589,865 1.43 101.96 56
63 31-Dec 154.03 158.00 153.00 154.91 155.96 0.57 140,513.46 35,538,921 2.86 14,696,299 3.19 229.20 125
64 30-Dec 150.50 154.50 149.12 154.03 153.23 2.06 139,715.24 76,140,412 6.13 50,083,323 10.88 767.43 427
65 29-Dec 150.06 152.10 149.77 150.92 150.60 0.57 136,894.27 19,512,200 1.57 9,788,827 2.13 147.42 84
66 26-Dec 149.80 150.85 148.96 150.07 150.08 0.27 136,123.26 12,422,858 1.00 6,132,759 1.33 92.04 52
67 24-Dec 150.77 151.17 149.43 149.67 150.06 -0.37 135,760.44 16,461,725 1.33 8,173,356 1.78 122.65 70

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