Canara Robeco Asset Management Company Limited (BOM:544580)
India · Delayed Price · Currency is INR 288.95
+7.20 (2.56%)
At close: Apr 22, 2026
BOM:544580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 242.60 | 258.15 | 242.60 | 256.90 | 256.90 | 8.40% | 48,775 |
| Apr 7, 2026 | 237.80 | 239.70 | 234.00 | 237.00 | 237.00 | 0.13% | 15,042 |
| Apr 6, 2026 | 236.15 | 238.85 | 228.75 | 236.70 | 236.70 | 2.42% | 11,298 |
| Apr 2, 2026 | 228.00 | 233.55 | 226.60 | 231.10 | 231.10 | -1.05% | 24,759 |
| Apr 1, 2026 | 225.05 | 236.05 | 224.95 | 233.55 | 233.55 | 7.18% | 46,856 |
| Mar 30, 2026 | 228.90 | 229.75 | 217.00 | 217.90 | 217.90 | -6.06% | 101,344 |
| Mar 27, 2026 | 238.60 | 238.60 | 229.00 | 231.95 | 231.95 | -2.58% | 44,476 |
| Mar 25, 2026 | 236.15 | 243.10 | 234.55 | 238.10 | 238.10 | 3.27% | 47,780 |
| Mar 24, 2026 | 232.00 | 234.70 | 225.80 | 230.55 | 230.55 | 0.99% | 32,306 |
| Mar 23, 2026 | 237.50 | 237.50 | 227.00 | 228.30 | 228.30 | -3.87% | 26,339 |
| Mar 20, 2026 | 239.70 | 240.85 | 235.90 | 237.50 | 237.50 | 1.00% | 13,328 |
| Mar 19, 2026 | 236.00 | 242.35 | 230.35 | 235.15 | 235.15 | -1.82% | 29,606 |
| Mar 18, 2026 | 238.00 | 242.65 | 236.35 | 239.50 | 239.50 | 2.28% | 21,062 |
| Mar 17, 2026 | 232.50 | 236.65 | 232.50 | 234.15 | 234.15 | 0.86% | 17,449 |
| Mar 16, 2026 | 238.00 | 239.00 | 227.50 | 232.15 | 232.15 | -2.48% | 42,036 |
| Mar 13, 2026 | 240.55 | 241.95 | 234.20 | 238.05 | 238.05 | -2.10% | 20,797 |
| Mar 12, 2026 | 236.25 | 244.70 | 232.40 | 243.15 | 243.15 | 1.16% | 35,660 |
| Mar 11, 2026 | 243.25 | 243.80 | 239.00 | 240.35 | 240.35 | -0.29% | 72,442 |
| Mar 10, 2026 | 222.00 | 250.00 | 220.70 | 241.05 | 241.05 | 9.74% | 118,923 |
| Mar 9, 2026 | 217.90 | 222.70 | 214.45 | 219.65 | 219.65 | -2.68% | 47,309 |
| Mar 6, 2026 | 236.45 | 236.45 | 225.20 | 225.70 | 225.70 | -3.55% | 39,407 |
| Mar 5, 2026 | 237.00 | 237.80 | 229.75 | 234.00 | 234.00 | 0.52% | 25,945 |
| Mar 4, 2026 | 237.20 | 240.80 | 231.05 | 232.80 | 232.80 | -4.12% | 42,596 |
| Mar 2, 2026 | 245.00 | 249.95 | 242.00 | 242.80 | 242.80 | -3.59% | 47,978 |
| Feb 27, 2026 | 251.90 | 253.20 | 250.05 | 251.85 | 251.85 | -0.02% | 11,627 |
| Feb 26, 2026 | 253.60 | 256.95 | 251.10 | 251.90 | 251.90 | -0.67% | 10,673 |
| Feb 25, 2026 | 262.00 | 262.05 | 252.80 | 253.60 | 253.60 | -0.51% | 13,113 |
| Feb 24, 2026 | 259.95 | 259.95 | 253.65 | 254.90 | 254.90 | -1.45% | 13,578 |
| Feb 23, 2026 | 259.00 | 262.80 | 255.35 | 258.65 | 258.65 | -0.21% | 14,426 |
| Feb 20, 2026 | 256.90 | 264.60 | 256.40 | 259.20 | 259.20 | -0.56% | 17,389 |
| Feb 19, 2026 | 265.30 | 266.05 | 258.25 | 260.65 | 260.65 | -1.59% | 24,562 |
| Feb 18, 2026 | 255.05 | 266.00 | 253.85 | 264.85 | 264.85 | 3.99% | 20,253 |
| Feb 17, 2026 | 250.85 | 256.80 | 250.15 | 254.70 | 254.70 | 1.94% | 15,509 |
| Feb 16, 2026 | 252.30 | 255.05 | 249.00 | 249.85 | 249.85 | -2.21% | 25,077 |
| 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 |