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: 112.62; Drift%: -0.63
Industry: Banks Face Value: 2; VWAP21: 111.58 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 / 10.54 / 11.85 / 14.67
Q M W D
Trend Indicator
SiS14: 72
High/Low Price Quarter: 103.14 / 78.6 Month: 115.32 / 90.95 Week: 116.0 / 111.47 Day: 113.49 / 111.21 Sis67: 98
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 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 1.27 62.31 42
2 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 1.82 90.25 60
3 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 1.72 86.00 57
4 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 1.53 76.29 50
5 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 1.64 82.95 54
6 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 1.00 50.24 33
7 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 1.43 71.44 47
8 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 2.08 104.41 69
9 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 2.74 137.72 90
10 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 3.26 162.75 107
11 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 4.35 213.00 144
12 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 2.03 98.50 67
13 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 2.75 134.09 91
14 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 2.80 136.15 92
15 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 1.20 56.86 40
16 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 2.31 108.20 76
17 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 2.76 127.99 91
18 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 1.21 57.78 40
19 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 1.44 69.92 48
20 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 3.00 145.81 99
21 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 3.37 164.21 111
22 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 4.79 244.71 158
23 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 5.84 300.59 193
24 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 4.42 228.40 146
25 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 3.45 178.83 114
26 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 3.97 201.97 131
27 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 1.59 81.36 52
28 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 2.04 104.19 67
29 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 3.13 159.73 103
30 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 5.54 283.01 183
31 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 8.62 429.31 285
32 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 4.05 196.93 134
33 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 3.63 175.74 120
34 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 1.83 86.64 60
35 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 1.89 88.86 62
36 23-May 107.15 107.99 106.41 107.21 107.32 0.35 97,246.45 16,155,459 1.53 8,351,663 1.90 89.63 63
37 22-May 107.50 108.48 105.82 106.84 106.98 -0.93 96,910.84 18,266,891 1.73 8,546,827 1.95 91.43 64
38 21-May 107.00 108.00 106.01 107.84 107.19 0.75 97,817.90 20,965,817 1.98 10,111,270 2.30 108.38 76
39 20-May 108.88 109.05 106.57 107.04 107.73 -0.85 97,092.25 24,579,486 2.33 11,943,101 2.72 128.66 90
40 19-May 108.70 109.50 107.76 107.96 108.58 0.19 97,926.75 26,144,154 2.47 11,274,950 2.57 122.42 85
41 16-May 105.50 108.59 105.50 107.76 107.59 2.47 97,745.34 33,164,805 3.14 15,276,998 3.48 164.37 115
42 15-May 106.10 106.25 104.42 105.16 105.16 -0.48 95,386.97 22,577,353 2.14 10,570,398 2.41 111.16 79
43 14-May 105.60 106.57 104.54 105.67 105.57 0.85 95,849.57 46,744,208 4.42 23,322,630 5.31 246.22 175
44 13-May 101.20 105.57 100.82 104.78 104.03 3.89 95,042.28 59,518,073 5.63 26,089,813 5.94 271.41 196
45 12-May 100.50 101.45 99.85 100.86 100.63 3.30 91,486.59 49,391,352 4.67 26,533,712 6.04 267.01 199
46 09-May 94.01 98.44 93.87 97.64 96.98 2.38 88,565.84 41,029,403 3.88 12,181,147 2.77 118.13 92
47 08-May 94.39 98.17 92.93 95.37 95.94 1.81 86,506.80 78,481,304 7.43 24,140,747 5.50 231.61 181
48 07-May 91.00 94.33 90.95 93.67 93.39 1.40 84,964.79 25,192,657 2.38 9,067,453 2.07 84.68 68
49 06-May 97.50 97.94 91.89 92.38 94.14 -4.92 83,794.68 27,373,024 2.59 12,750,805 2.90 120.04 96
50 05-May 97.00 97.74 96.65 97.16 97.13 0.32 88,130.45 13,789,187 1.30 5,648,955 1.29 54.87 42
51 02-May 97.50 98.97 96.45 96.85 97.60 -0.62 87,849.26 15,228,120 1.44 5,233,607 1.19 51.08 39
52 30-Apr 99.00 99.00 96.95 97.45 97.68 -1.89 88,393.50 23,757,351 2.25 12,293,142 2.80 120.08 92
53 29-Apr 99.25 101.39 98.80 99.33 99.98 0.89 90,098.78 47,026,479 4.45 22,241,963 5.07 222.38 167
54 28-Apr 96.26 99.00 95.87 98.45 98.05 1.99 89,300.56 28,301,422 2.68 12,391,411 2.82 121.50 93
55 25-Apr 99.40 99.71 96.02 96.53 97.26 -2.88 87,559.00 41,413,435 3.92 20,580,544 4.69 200.17 155
56 24-Apr 99.50 100.30 99.00 99.39 99.68 -0.06 90,153.20 27,747,894 2.63 12,279,301 2.80 122.40 92
57 23-Apr 101.15 101.30 97.54 99.45 99.24 -1.20 90,207.63 41,477,808 3.92 19,300,818 4.40 191.54 145
58 22-Apr 100.11 102.63 99.30 100.66 101.27 1.68 91,305.18 49,276,193 4.66 16,645,118 3.79 168.57 125
59 21-Apr 96.80 99.49 96.50 99.00 98.42 3.10 89,799.00 27,799,862 2.63 11,373,307 2.59 111.94 85
60 17-Apr 94.98 96.60 94.60 96.02 95.76 1.39 87,096.39 31,763,625 3.01 13,559,095 3.09 129.84 102
61 16-Apr 92.97 94.94 92.50 94.70 94.34 2.17 85,899.07 27,215,945 2.57 11,198,970 2.55 105.65 84
62 15-Apr 92.83 92.94 91.28 92.69 92.22 2.37 84,075.87 31,990,152 3.03 12,668,927 2.89 116.83 95
63 11-Apr 89.95 91.40 88.86 90.54 90.34 2.40 82,125.68 22,091,340 2.09 8,387,266 1.91 75.77 63
64 09-Apr 89.66 90.20 87.15 88.42 88.55 -1.13 80,202.70 21,829,542 2.07 7,644,809 1.74 67.69 57
65 08-Apr 89.00 89.84 87.60 89.43 88.87 2.68 81,118.83 21,516,232 2.04 8,149,201 1.86 72.42 61
66 07-Apr 83.70 87.92 83.70 87.10 86.61 -3.64 79,005.37 29,326,338 2.77 11,812,983 2.69 102.31 89
67 04-Apr 94.41 94.80 89.70 90.39 91.70 -4.23 81,989.62 33,552,098 3.17 14,262,402 3.25 130.79 107

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