Canara Robeco Asset Management Company Limited (BOM:544580)
India · Delayed Price · Currency is INR 229.05
+4.55 (2.03%)
At close: Oct 7, 2026
BOM:544580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 226.85 | 230.30 | 223.55 | 229.05 | 229.05 | 2.03% | 28,875 |
| Oct 6, 2026 | 224.30 | 226.00 | 221.75 | 224.50 | 224.50 | 1.88% | 22,864 |
| Oct 5, 2026 | 219.75 | 224.00 | 219.00 | 220.35 | 220.35 | 1.78% | 17,912 |
| Oct 1, 2026 | 225.40 | 225.40 | 215.60 | 216.50 | 216.50 | -3.95% | 41,502 |
| Sep 30, 2026 | 224.00 | 226.90 | 224.00 | 225.40 | 225.40 | 0.85% | 12,646 |
| Sep 29, 2026 | 225.00 | 226.20 | 222.10 | 223.50 | 223.50 | -1.04% | 27,525 |
| Sep 28, 2026 | 230.75 | 230.90 | 225.05 | 225.85 | 225.85 | -1.97% | 10,499 |
| Sep 25, 2026 | 228.55 | 231.45 | 228.05 | 230.40 | 230.40 | 0.81% | 11,396 |
| Sep 24, 2026 | 227.95 | 232.05 | 227.50 | 228.55 | 228.55 | -0.82% | 21,957 |
| Sep 23, 2026 | 230.75 | 232.15 | 227.00 | 230.45 | 230.45 | 1.21% | 27,268 |
| Sep 22, 2026 | 231.50 | 234.85 | 226.60 | 227.70 | 227.70 | -1.64% | 14,389 |
| Sep 21, 2026 | 235.30 | 235.30 | 228.80 | 231.50 | 231.50 | -1.28% | 20,350 |
| Sep 18, 2026 | 234.30 | 236.90 | 232.80 | 234.50 | 234.50 | 0.11% | 11,173 |
| Sep 17, 2026 | 229.05 | 235.25 | 229.05 | 234.25 | 234.25 | 2.29% | 8,952 |
| Sep 16, 2026 | 232.40 | 233.30 | 227.20 | 229.00 | 229.00 | -1.29% | 20,385 |
| Sep 15, 2026 | 240.05 | 240.20 | 231.60 | 232.00 | 232.00 | -2.87% | 10,015 |
| Sep 11, 2026 | 240.25 | 240.25 | 235.00 | 238.85 | 238.85 | -0.58% | 8,988 |
| Sep 10, 2026 | 240.05 | 241.45 | 238.50 | 240.25 | 240.25 | 0.75% | 11,359 |
| Sep 9, 2026 | 243.80 | 244.50 | 236.90 | 238.45 | 238.45 | -1.53% | 15,810 |
| Sep 8, 2026 | 248.00 | 248.00 | 238.10 | 242.15 | 242.15 | -2.75% | 59,013 |
| Sep 7, 2026 | 254.65 | 254.65 | 248.30 | 249.00 | 249.00 | -0.93% | 12,798 |
| Sep 4, 2026 | 251.05 | 254.05 | 250.95 | 251.35 | 251.35 | 0.14% | 4,793 |
| Sep 3, 2026 | 252.10 | 254.45 | 250.85 | 251.00 | 251.00 | -0.81% | 18,549 |
| Sep 2, 2026 | 255.35 | 255.35 | 251.55 | 253.05 | 253.05 | -0.96% | 11,133 |
| Sep 1, 2026 | 259.95 | 259.95 | 254.20 | 255.50 | 255.50 | -1.37% | 64,209 |
| Aug 31, 2026 | 261.20 | 261.95 | 257.65 | 259.05 | 259.05 | -0.04% | 8,829 |
| Aug 28, 2026 | 258.00 | 260.70 | 255.85 | 259.15 | 259.15 | 0.27% | 6,612 |
| Aug 27, 2026 | 262.00 | 262.00 | 256.40 | 258.45 | 258.45 | -0.67% | 12,585 |
| Aug 26, 2026 | 258.90 | 262.50 | 258.10 | 260.20 | 260.20 | 1.09% | 17,879 |
| Aug 25, 2026 | 258.95 | 262.00 | 255.00 | 257.40 | 257.40 | -0.79% | 16,363 |
| Aug 24, 2026 | 264.05 | 266.75 | 258.80 | 259.45 | 259.45 | -1.85% | 10,978 |
| 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 |