Canara Robeco Asset Management Company Limited (BOM:544580)
India · Delayed Price · Currency is INR 264.35
+0.30 (0.11%)
At close: Aug 21, 2026
BOM:544580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 265.50 | 267.70 | 259.20 | 264.35 | 264.35 | 0.11% | 19,137 |
| Aug 20, 2026 | 252.00 | 265.00 | 252.00 | 264.05 | 264.05 | 5.03% | 44,487 |
| Aug 19, 2026 | 254.95 | 254.95 | 250.10 | 251.40 | 251.40 | -1.00% | 15,754 |
| Aug 18, 2026 | 255.45 | 255.45 | 251.00 | 253.95 | 253.95 | -0.02% | 15,674 |
| Aug 17, 2026 | 259.95 | 259.95 | 251.80 | 254.00 | 254.00 | -0.84% | 12,594 |
| Aug 14, 2026 | 255.10 | 258.90 | 255.10 | 256.15 | 256.15 | -0.02% | 14,630 |
| Aug 13, 2026 | 253.50 | 258.95 | 253.50 | 256.20 | 256.20 | -0.89% | 33,275 |
| Aug 12, 2026 | 256.65 | 259.85 | 256.00 | 258.50 | 258.50 | 0.68% | 22,887 |
| Aug 11, 2026 | 263.50 | 263.50 | 256.15 | 256.75 | 256.75 | -1.76% | 13,930 |
| Aug 10, 2026 | 261.05 | 262.95 | 260.35 | 261.35 | 261.35 | -0.31% | 16,109 |
| Aug 7, 2026 | 262.95 | 262.95 | 261.00 | 262.15 | 262.15 | -0.32% | 6,541 |
| Aug 6, 2026 | 264.30 | 265.45 | 262.40 | 263.00 | 263.00 | -0.90% | 11,314 |
| Aug 5, 2026 | 267.00 | 269.00 | 263.90 | 265.40 | 265.40 | -0.39% | 20,614 |
| Aug 4, 2026 | 265.15 | 270.80 | 260.85 | 266.45 | 266.45 | 2.07% | 28,708 |
| Aug 3, 2026 | 259.15 | 265.00 | 259.15 | 261.05 | 261.05 | -0.11% | 26,005 |
| Jul 31, 2026 | 261.00 | 263.00 | 260.05 | 261.35 | 261.35 | 0.60% | 17,567 |
| Jul 30, 2026 | 260.90 | 261.00 | 257.00 | 259.80 | 259.80 | -0.69% | 30,998 |
| Jul 29, 2026 | 265.05 | 265.05 | 260.85 | 261.60 | 261.60 | -0.30% | 13,808 |
| Jul 28, 2026 | 261.10 | 263.45 | 260.75 | 262.40 | 262.40 | -0.21% | 21,918 |
| Jul 27, 2026 | 260.05 | 264.70 | 260.05 | 262.95 | 262.95 | 1.10% | 27,959 |
| Jul 24, 2026 | 263.15 | 264.30 | 256.85 | 260.10 | 260.10 | -2.24% | 60,718 |
| Jul 23, 2026 | 266.70 | 275.45 | 262.25 | 266.05 | 266.05 | -0.24% | 131,766 |
| Jul 22, 2026 | 265.05 | 294.55 | 264.65 | 266.70 | 266.70 | 5.29% | 1,552,158 |
| Jul 21, 2026 | 255.85 | 264.00 | 244.60 | 253.30 | 253.30 | -1.00% | 61,404 |
| Jul 20, 2026 | 257.00 | 257.50 | 254.10 | 255.85 | 255.85 | -1.29% | 14,257 |
| Jul 17, 2026 | 256.70 | 264.10 | 253.15 | 259.20 | 259.20 | 0.14% | 19,035 |
| Jul 16, 2026 | 258.60 | 262.35 | 257.00 | 258.85 | 258.85 | -1.05% | 34,630 |
| Jul 15, 2026 | 270.35 | 270.40 | 261.45 | 264.10 | 261.60 | -0.34% | 24,325 |
| Jul 14, 2026 | 265.65 | 266.00 | 259.25 | 265.00 | 262.49 | - | 31,370 |
| Jul 13, 2026 | 255.00 | 266.75 | 252.15 | 265.00 | 262.49 | 4.62% | 61,695 |
| Jul 10, 2026 | 257.00 | 257.00 | 251.80 | 253.30 | 250.90 | -0.26% | 8,584 |
| Jul 9, 2026 | 245.00 | 255.40 | 244.75 | 253.95 | 251.55 | 4.29% | 21,655 |
| Jul 8, 2026 | 251.25 | 251.80 | 242.90 | 243.50 | 241.20 | -2.87% | 22,975 |
| Jul 7, 2026 | 250.60 | 253.35 | 249.00 | 250.70 | 248.33 | -0.40% | 23,799 |
| Jul 6, 2026 | 257.00 | 257.00 | 251.40 | 251.70 | 249.32 | -1.55% | 12,510 |
| Jul 3, 2026 | 258.40 | 259.30 | 254.70 | 255.65 | 253.23 | 0.04% | 21,482 |
| Jul 2, 2026 | 250.05 | 257.00 | 250.05 | 255.55 | 253.13 | 2.08% | 39,371 |
| Jul 1, 2026 | 249.60 | 255.00 | 247.30 | 250.35 | 247.98 | 1.36% | 16,359 |
| Jun 30, 2026 | 249.90 | 250.30 | 246.35 | 247.00 | 244.66 | -0.08% | 14,714 |
| Jun 29, 2026 | 249.15 | 249.65 | 245.70 | 247.20 | 244.86 | 0.06% | 10,071 |
| Jun 25, 2026 | 249.00 | 251.30 | 245.75 | 247.05 | 244.71 | -0.76% | 12,048 |
| Jun 24, 2026 | 255.95 | 255.95 | 247.10 | 248.95 | 246.59 | -1.09% | 13,603 |
| Jun 23, 2026 | 256.00 | 256.00 | 251.00 | 251.70 | 249.32 | -0.93% | 20,535 |
| Jun 22, 2026 | 256.90 | 260.30 | 253.65 | 254.05 | 251.65 | -0.02% | 34,761 |
| Jun 19, 2026 | 255.00 | 256.90 | 252.50 | 254.10 | 251.69 | -0.72% | 17,387 |
| Jun 18, 2026 | 254.95 | 257.50 | 250.35 | 255.95 | 253.53 | 1.59% | 20,223 |
| Jun 17, 2026 | 251.10 | 253.00 | 250.10 | 251.95 | 249.57 | 0.38% | 22,524 |
| Jun 16, 2026 | 258.95 | 258.95 | 250.00 | 251.00 | 248.62 | -2.28% | 22,570 |
| Jun 15, 2026 | 255.50 | 260.00 | 251.65 | 256.85 | 254.42 | 2.90% | 23,175 |
| Jun 12, 2026 | 244.00 | 251.00 | 244.00 | 249.60 | 247.24 | 3.65% | 17,299 |