Canara Robeco Asset Management Company Limited (BOM:544580)
India · Delayed Price · Currency is INR 255.50
-4.65 (-1.79%)
At close: Feb 13, 2026
BOM:544580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 255.00 | 261.55 | 254.25 | 255.50 | 255.50 | -1.79% | 22,008 |
| Feb 12, 2026 | 264.00 | 264.05 | 257.25 | 260.15 | 260.15 | -1.70% | 43,361 |
| Feb 11, 2026 | 265.00 | 266.80 | 258.15 | 264.65 | 264.65 | 0.11% | 30,842 |
| Feb 10, 2026 | 259.40 | 266.00 | 257.50 | 264.35 | 264.35 | 2.16% | 34,010 |
| Feb 9, 2026 | 258.00 | 259.80 | 255.90 | 258.75 | 258.75 | 0.86% | 24,789 |
| Feb 6, 2026 | 256.40 | 258.25 | 253.35 | 256.55 | 256.55 | 0.51% | 12,491 |
| Feb 5, 2026 | 261.55 | 261.55 | 253.45 | 255.25 | 255.25 | -2.18% | 15,040 |
| Feb 4, 2026 | 257.50 | 262.90 | 254.40 | 260.95 | 260.95 | 1.18% | 33,397 |
| Feb 3, 2026 | 257.70 | 260.00 | 255.05 | 257.90 | 257.90 | 4.67% | 37,893 |
| Feb 2, 2026 | 247.55 | 249.00 | 244.35 | 246.40 | 246.40 | -0.83% | 20,206 |
| Feb 1, 2026 | 248.15 | 254.35 | 246.60 | 248.45 | 248.45 | -0.88% | 37,284 |
| Jan 30, 2026 | 251.50 | 254.40 | 249.40 | 250.65 | 250.65 | -1.40% | 18,971 |
| Jan 29, 2026 | 250.00 | 257.85 | 249.85 | 254.20 | 254.20 | 1.74% | 41,290 |
| Jan 28, 2026 | 252.80 | 253.20 | 249.20 | 249.85 | 249.85 | -1.03% | 28,218 |
| Jan 27, 2026 | 250.10 | 256.15 | 244.80 | 252.45 | 252.45 | 0.92% | 29,497 |
| Jan 23, 2026 | 264.90 | 264.90 | 249.20 | 250.15 | 250.15 | -5.17% | 45,671 |
| Jan 22, 2026 | 263.30 | 264.35 | 258.80 | 263.80 | 263.80 | 2.77% | 63,540 |
| Jan 21, 2026 | 280.25 | 283.15 | 255.60 | 256.70 | 256.70 | -9.28% | 173,452 |
| Jan 20, 2026 | 287.45 | 288.70 | 282.00 | 282.95 | 282.95 | -1.57% | 36,454 |
| Jan 19, 2026 | 297.45 | 297.45 | 287.00 | 287.45 | 287.45 | -2.69% | 24,395 |
| Jan 16, 2026 | 283.05 | 304.00 | 282.40 | 295.40 | 295.40 | 4.55% | 133,672 |
| Jan 14, 2026 | 281.50 | 286.05 | 280.15 | 282.55 | 282.55 | 0.39% | 30,892 |
| Jan 13, 2026 | 285.35 | 289.20 | 279.35 | 281.45 | 281.45 | -2.21% | 34,597 |
| Jan 12, 2026 | 293.65 | 294.25 | 286.00 | 287.80 | 287.80 | -2.92% | 29,228 |
| Jan 9, 2026 | 301.45 | 306.45 | 293.20 | 296.45 | 296.45 | -2.74% | 22,717 |
| Jan 8, 2026 | 310.00 | 315.00 | 300.20 | 304.80 | 304.80 | -1.96% | 33,393 |
| Jan 7, 2026 | 309.15 | 312.25 | 309.10 | 310.90 | 310.90 | 0.08% | 8,409 |
| Jan 6, 2026 | 317.10 | 317.10 | 309.85 | 310.65 | 310.65 | 0.06% | 11,333 |
| Jan 5, 2026 | 307.05 | 311.50 | 307.05 | 310.45 | 310.45 | -0.26% | 16,238 |
| Jan 2, 2026 | 305.00 | 312.70 | 305.00 | 311.25 | 311.25 | 0.11% | 17,732 |
| Jan 1, 2026 | 316.95 | 316.95 | 309.50 | 310.90 | 310.90 | -1.22% | 10,296 |
| Dec 31, 2025 | 307.05 | 317.15 | 307.05 | 314.75 | 314.75 | 2.19% | 34,925 |
| Dec 30, 2025 | 308.25 | 310.25 | 306.25 | 308.00 | 308.00 | -0.98% | 25,781 |
| Dec 29, 2025 | 308.05 | 324.40 | 304.40 | 311.05 | 311.05 | 0.91% | 91,361 |
| Dec 26, 2025 | 302.85 | 311.05 | 302.85 | 308.25 | 308.25 | 0.93% | 26,738 |
| Dec 24, 2025 | 301.25 | 314.40 | 301.25 | 305.40 | 305.40 | 0.69% | 45,515 |
| Dec 23, 2025 | 304.00 | 306.05 | 302.20 | 303.30 | 303.30 | 0.02% | 27,842 |
| Dec 22, 2025 | 302.20 | 307.10 | 301.00 | 303.25 | 303.25 | 0.35% | 51,984 |
| Dec 19, 2025 | 307.15 | 313.00 | 301.00 | 302.20 | 300.70 | -0.69% | 78,699 |
| Dec 18, 2025 | 295.00 | 313.65 | 294.80 | 304.30 | 302.79 | 6.12% | 229,271 |
| Dec 17, 2025 | 292.15 | 293.55 | 285.25 | 286.75 | 285.33 | -2.53% | 20,683 |
| Dec 16, 2025 | 292.00 | 295.35 | 290.80 | 294.20 | 292.74 | 0.77% | 77,453 |
| Dec 15, 2025 | 298.05 | 298.10 | 291.30 | 291.95 | 290.50 | -2.05% | 17,280 |
| Dec 12, 2025 | 283.05 | 299.00 | 281.30 | 298.05 | 296.57 | 5.69% | 157,633 |
| Dec 11, 2025 | 285.45 | 285.45 | 280.30 | 282.00 | 280.60 | 0.48% | 10,384 |
| Dec 10, 2025 | 277.25 | 287.50 | 277.25 | 280.65 | 279.26 | 0.95% | 33,770 |
| Dec 9, 2025 | 278.00 | 280.90 | 274.15 | 278.00 | 276.62 | -1.44% | 50,410 |
| Dec 8, 2025 | 284.60 | 285.05 | 276.45 | 282.05 | 280.65 | -0.88% | 50,730 |
| Dec 5, 2025 | 281.05 | 287.55 | 278.45 | 284.55 | 283.14 | 1.08% | 24,710 |
| Dec 4, 2025 | 297.25 | 297.25 | 280.00 | 281.50 | 280.10 | -3.97% | 67,428 |