Canara Robeco Asset Management Company Limited (BOM:544580)
India · Delayed Price · Currency is INR 254.05
-0.05 (-0.02%)
At close: Jun 22, 2026
BOM:544580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 256.90 | 260.30 | 253.65 | 254.05 | 254.05 | -0.02% | 34,761 |
| Jun 19, 2026 | 255.00 | 256.90 | 252.50 | 254.10 | 254.10 | -0.72% | 17,387 |
| Jun 18, 2026 | 254.95 | 257.50 | 250.35 | 255.95 | 255.95 | 1.59% | 20,223 |
| Jun 17, 2026 | 251.10 | 253.00 | 250.10 | 251.95 | 251.95 | 0.38% | 22,524 |
| Jun 16, 2026 | 258.95 | 258.95 | 250.00 | 251.00 | 251.00 | -2.28% | 22,570 |
| Jun 15, 2026 | 255.50 | 260.00 | 251.65 | 256.85 | 256.85 | 2.90% | 23,175 |
| Jun 12, 2026 | 244.00 | 251.00 | 244.00 | 249.60 | 249.60 | 3.65% | 17,299 |
| Jun 11, 2026 | 243.05 | 244.45 | 239.00 | 240.80 | 240.80 | -0.33% | 8,655 |
| Jun 10, 2026 | 244.10 | 249.75 | 240.40 | 241.60 | 241.60 | -1.43% | 15,662 |
| Jun 9, 2026 | 243.05 | 246.55 | 240.40 | 245.10 | 245.10 | 0.78% | 8,251 |
| Jun 8, 2026 | 244.25 | 248.95 | 239.90 | 243.20 | 243.20 | -2.54% | 26,646 |
| Jun 5, 2026 | 250.00 | 252.50 | 248.75 | 249.55 | 249.55 | 0.81% | 6,816 |
| Jun 4, 2026 | 248.50 | 252.10 | 247.00 | 247.55 | 247.55 | -0.22% | 13,122 |
| Jun 3, 2026 | 250.00 | 250.45 | 245.00 | 248.10 | 248.10 | -0.72% | 12,587 |
| Jun 2, 2026 | 249.15 | 251.00 | 245.60 | 249.90 | 249.90 | 0.30% | 12,007 |
| Jun 1, 2026 | 250.50 | 257.80 | 245.55 | 249.15 | 249.15 | 1.47% | 25,471 |
| May 29, 2026 | 246.80 | 252.95 | 244.05 | 245.55 | 245.55 | -0.22% | 16,463 |
| May 27, 2026 | 251.00 | 251.00 | 244.90 | 246.10 | 246.10 | -1.48% | 24,149 |
| May 26, 2026 | 251.70 | 255.00 | 248.00 | 249.80 | 249.80 | 0.44% | 21,460 |
| May 25, 2026 | 243.05 | 251.00 | 240.85 | 248.70 | 248.70 | 3.73% | 23,527 |
| May 22, 2026 | 239.00 | 241.25 | 235.15 | 239.75 | 239.75 | 0.65% | 21,542 |
| May 21, 2026 | 242.00 | 242.50 | 236.05 | 238.20 | 238.20 | 0.42% | 9,514 |
| May 20, 2026 | 238.00 | 238.00 | 234.25 | 237.20 | 237.20 | -0.34% | 7,141 |
| May 19, 2026 | 231.90 | 239.55 | 231.90 | 238.00 | 238.00 | 3.03% | 14,656 |
| May 18, 2026 | 235.25 | 237.75 | 229.85 | 231.00 | 231.00 | -3.93% | 44,687 |
| May 15, 2026 | 246.90 | 247.90 | 239.85 | 240.45 | 240.45 | -2.10% | 10,379 |
| May 14, 2026 | 240.30 | 246.90 | 239.25 | 245.60 | 245.60 | 1.99% | 26,762 |
| May 13, 2026 | 244.50 | 247.15 | 239.00 | 240.80 | 240.80 | -1.25% | 99,439 |
| May 12, 2026 | 244.50 | 245.30 | 240.60 | 243.85 | 243.85 | 0.39% | 18,578 |
| May 11, 2026 | 248.00 | 248.00 | 242.50 | 242.90 | 242.90 | -2.55% | 27,997 |
| May 8, 2026 | 256.00 | 256.00 | 248.55 | 249.25 | 249.25 | -1.01% | 18,644 |
| May 7, 2026 | 261.70 | 261.70 | 250.80 | 251.80 | 251.80 | -1.08% | 32,575 |
| May 6, 2026 | 246.70 | 256.80 | 246.70 | 254.55 | 254.55 | 3.18% | 33,622 |
| May 5, 2026 | 245.85 | 249.50 | 240.65 | 246.70 | 246.70 | 0.35% | 49,331 |
| May 4, 2026 | 258.30 | 258.30 | 245.25 | 245.85 | 245.85 | -2.88% | 58,854 |
| Apr 30, 2026 | 255.05 | 260.45 | 250.45 | 253.15 | 253.15 | -1.52% | 23,041 |
| Apr 29, 2026 | 269.95 | 272.55 | 256.05 | 257.05 | 257.05 | -4.01% | 30,589 |
| Apr 28, 2026 | 277.15 | 278.00 | 266.70 | 267.80 | 267.80 | -4.31% | 42,355 |
| Apr 27, 2026 | 275.50 | 280.85 | 275.50 | 279.85 | 279.85 | 2.38% | 20,455 |
| Apr 24, 2026 | 283.05 | 286.05 | 272.00 | 273.35 | 273.35 | -3.27% | 21,122 |
| Apr 23, 2026 | 290.85 | 293.95 | 282.15 | 282.60 | 282.60 | -2.20% | 45,775 |
| Apr 22, 2026 | 283.95 | 291.40 | 281.80 | 288.95 | 288.95 | 2.56% | 54,224 |
| Apr 21, 2026 | 277.05 | 284.35 | 277.05 | 281.75 | 281.75 | 1.73% | 14,809 |
| Apr 20, 2026 | 280.40 | 283.70 | 274.40 | 276.95 | 276.95 | -0.27% | 26,888 |
| Apr 17, 2026 | 268.70 | 281.75 | 267.00 | 277.70 | 277.70 | 3.45% | 28,724 |
| Apr 16, 2026 | 268.30 | 270.55 | 265.25 | 268.45 | 268.45 | 1.63% | 14,669 |
| Apr 15, 2026 | 266.00 | 267.85 | 263.10 | 264.15 | 264.15 | 2.56% | 82,585 |
| Apr 13, 2026 | 260.30 | 261.00 | 249.05 | 257.55 | 257.55 | -1.96% | 58,738 |
| Apr 10, 2026 | 252.05 | 266.30 | 252.05 | 262.70 | 262.70 | 3.12% | 59,809 |
| Apr 9, 2026 | 252.00 | 262.25 | 251.20 | 254.75 | 254.75 | -0.84% | 24,735 |