Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India · Delayed Price · Currency is INR 250.35
-13.50 (-5.12%)
At close: Jan 23, 2026
NSE:CRAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 263.80 | 263.80 | 249.70 | 250.35 | 250.35 | -5.12% | 770,992 |
| Jan 22, 2026 | 262.70 | 264.80 | 258.70 | 263.85 | 263.85 | 2.69% | 1,042,868 |
| Jan 21, 2026 | 280.00 | 283.00 | 255.85 | 256.95 | 256.95 | -9.22% | 2,818,201 |
| Jan 20, 2026 | 287.50 | 289.90 | 282.05 | 283.05 | 283.05 | -1.74% | 705,690 |
| Jan 19, 2026 | 296.00 | 296.00 | 286.65 | 288.05 | 288.05 | -2.59% | 509,844 |
| Jan 16, 2026 | 283.45 | 304.25 | 282.45 | 295.70 | 295.70 | 4.71% | 2,450,984 |
| Jan 14, 2026 | 283.30 | 285.90 | 280.15 | 282.40 | 282.40 | 0.52% | 600,339 |
| Jan 13, 2026 | 286.80 | 289.70 | 279.45 | 280.95 | 280.95 | -2.24% | 689,747 |
| Jan 12, 2026 | 292.65 | 294.40 | 285.00 | 287.40 | 287.40 | -2.79% | 586,594 |
| Jan 9, 2026 | 304.00 | 306.75 | 293.20 | 295.65 | 295.65 | -3.05% | 454,166 |
| Jan 8, 2026 | 310.00 | 317.10 | 299.85 | 304.95 | 304.95 | -1.85% | 1,088,161 |
| Jan 7, 2026 | 310.65 | 312.20 | 308.60 | 310.70 | 310.70 | - | 274,609 |
| Jan 6, 2026 | 310.05 | 313.60 | 309.45 | 310.70 | 310.70 | 0.02% | 324,748 |
| Jan 5, 2026 | 311.05 | 311.85 | 307.50 | 310.65 | 310.65 | -0.13% | 230,151 |
| Jan 2, 2026 | 310.00 | 313.00 | 306.45 | 311.05 | 311.05 | 0.11% | 347,048 |
| Jan 1, 2026 | 314.00 | 314.10 | 309.30 | 310.70 | 310.70 | -1.30% | 225,103 |
| Dec 31, 2025 | 308.00 | 317.00 | 307.95 | 314.80 | 314.80 | 2.14% | 674,752 |
| Dec 30, 2025 | 309.80 | 310.40 | 306.10 | 308.20 | 308.20 | -0.88% | 281,475 |
| Dec 29, 2025 | 308.00 | 324.70 | 307.00 | 310.95 | 310.95 | 0.97% | 1,658,129 |
| Dec 26, 2025 | 305.00 | 311.50 | 304.10 | 307.95 | 307.95 | 0.90% | 813,814 |
| Dec 24, 2025 | 303.50 | 314.35 | 303.50 | 305.20 | 305.20 | 0.56% | 736,443 |
| Dec 23, 2025 | 302.70 | 306.30 | 302.00 | 303.50 | 303.50 | 0.26% | 384,568 |
| Dec 22, 2025 | 301.40 | 307.35 | 300.50 | 302.70 | 302.70 | 0.13% | 591,051 |
| Dec 19, 2025 | 310.00 | 318.00 | 300.70 | 302.30 | 300.80 | -0.58% | 1,136,396 |
| Dec 18, 2025 | 296.50 | 313.90 | 294.60 | 304.05 | 302.54 | 6.22% | 5,349,157 |
| Dec 17, 2025 | 292.70 | 294.35 | 285.35 | 286.25 | 284.83 | -2.20% | 276,153 |
| Dec 16, 2025 | 291.25 | 296.45 | 290.05 | 292.70 | 291.25 | 0.24% | 513,037 |
| Dec 15, 2025 | 298.00 | 298.00 | 291.25 | 292.00 | 290.55 | -2.10% | 285,079 |
| Dec 12, 2025 | 284.05 | 299.00 | 281.50 | 298.25 | 296.77 | 5.78% | 1,852,439 |
| Dec 11, 2025 | 283.60 | 284.15 | 280.30 | 281.95 | 280.55 | 0.14% | 258,731 |
| Dec 10, 2025 | 279.75 | 288.30 | 277.40 | 281.55 | 280.15 | 1.20% | 625,108 |
| Dec 9, 2025 | 277.15 | 281.00 | 274.30 | 278.20 | 276.82 | -1.15% | 501,825 |
| Dec 8, 2025 | 284.45 | 285.00 | 276.55 | 281.45 | 280.05 | -1.02% | 420,472 |
| Dec 5, 2025 | 284.00 | 287.50 | 278.30 | 284.35 | 282.94 | 0.85% | 665,663 |
| Dec 4, 2025 | 295.05 | 295.95 | 280.10 | 281.95 | 280.55 | -3.82% | 950,909 |
| Dec 3, 2025 | 300.00 | 301.10 | 292.50 | 293.15 | 291.70 | -2.87% | 298,226 |
| Dec 2, 2025 | 302.45 | 306.25 | 293.00 | 301.80 | 300.30 | -0.21% | 798,854 |
| Dec 1, 2025 | 303.45 | 307.70 | 301.10 | 302.45 | 300.95 | -0.33% | 454,773 |
| Nov 28, 2025 | 301.10 | 304.75 | 299.75 | 303.45 | 301.94 | 0.28% | 299,118 |
| Nov 27, 2025 | 299.50 | 307.45 | 299.45 | 302.60 | 301.10 | 0.67% | 559,786 |
| Nov 26, 2025 | 301.50 | 304.20 | 299.00 | 300.60 | 299.11 | -0.28% | 611,126 |
| Nov 25, 2025 | 297.95 | 303.80 | 296.35 | 301.45 | 299.95 | 0.75% | 388,465 |
| Nov 24, 2025 | 304.50 | 304.50 | 295.10 | 299.20 | 297.72 | -1.95% | 522,786 |
| Nov 21, 2025 | 307.00 | 314.60 | 301.95 | 305.15 | 303.64 | -1.66% | 1,349,545 |
| Nov 20, 2025 | 285.60 | 314.00 | 285.60 | 310.30 | 308.76 | 8.99% | 2,971,263 |
| Nov 19, 2025 | 293.00 | 295.65 | 283.75 | 284.70 | 283.29 | -2.80% | 827,601 |
| Nov 18, 2025 | 296.75 | 298.60 | 292.00 | 292.90 | 291.45 | -1.66% | 705,794 |
| Nov 17, 2025 | 293.00 | 299.30 | 291.95 | 297.85 | 296.37 | 1.97% | 1,323,036 |
| Nov 14, 2025 | 304.00 | 308.00 | 291.00 | 292.10 | 290.65 | -3.95% | 2,157,324 |
| Nov 13, 2025 | 312.20 | 315.00 | 303.15 | 304.10 | 302.59 | -2.84% | 1,290,145 |