Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India · Delayed Price · Currency is INR 261.27
+1.30 (0.50%)
At close: Jul 31, 2026
NSE:CRAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 260.33 | 263.01 | 259.20 | 261.27 | 261.27 | 0.50% | 415,961 |
| Jul 30, 2026 | 261.00 | 262.00 | 256.75 | 259.97 | 259.97 | -0.60% | 388,705 |
| Jul 29, 2026 | 262.55 | 264.48 | 260.00 | 261.54 | 261.54 | -0.33% | 271,745 |
| Jul 28, 2026 | 261.00 | 263.78 | 260.81 | 262.41 | 262.41 | -0.17% | 332,794 |
| Jul 27, 2026 | 260.99 | 264.57 | 260.99 | 262.87 | 262.87 | 1.12% | 382,782 |
| Jul 24, 2026 | 264.89 | 264.89 | 256.55 | 259.95 | 259.95 | -2.28% | 962,997 |
| Jul 23, 2026 | 266.81 | 275.90 | 262.15 | 266.02 | 266.02 | -0.30% | 2,307,667 |
| Jul 22, 2026 | 267.00 | 294.00 | 264.21 | 266.81 | 266.81 | 5.79% | 30,946,288 |
| Jul 21, 2026 | 257.00 | 265.00 | 243.36 | 252.20 | 252.20 | -1.41% | 726,955 |
| Jul 20, 2026 | 259.60 | 260.00 | 254.46 | 255.80 | 255.80 | -1.18% | 210,027 |
| Jul 17, 2026 | 259.00 | 264.26 | 252.17 | 258.85 | 258.85 | 0.37% | 402,218 |
| Jul 16, 2026 | 261.00 | 262.50 | 256.70 | 257.89 | 257.89 | -1.35% | 272,690 |
| Jul 15, 2026 | 269.88 | 269.88 | 261.50 | 263.91 | 261.41 | -0.55% | 542,501 |
| Jul 14, 2026 | 265.16 | 266.34 | 259.21 | 265.36 | 262.85 | 0.08% | 594,273 |
| Jul 13, 2026 | 253.47 | 266.99 | 252.53 | 265.16 | 262.65 | 4.61% | 1,173,690 |
| Jul 10, 2026 | 255.06 | 256.05 | 252.01 | 253.47 | 251.07 | -0.20% | 189,262 |
| Jul 9, 2026 | 244.50 | 255.60 | 243.11 | 253.99 | 251.58 | 4.26% | 347,767 |
| Jul 8, 2026 | 249.75 | 251.49 | 243.00 | 243.61 | 241.30 | -2.82% | 209,193 |
| Jul 7, 2026 | 251.67 | 253.98 | 249.00 | 250.68 | 248.31 | -0.39% | 138,342 |
| Jul 6, 2026 | 256.25 | 256.96 | 251.00 | 251.67 | 249.29 | -1.61% | 185,224 |
| Jul 3, 2026 | 257.00 | 259.20 | 254.58 | 255.78 | 253.36 | 0.01% | 221,904 |
| Jul 2, 2026 | 251.34 | 257.23 | 251.34 | 255.76 | 253.34 | 2.06% | 394,650 |
| Jul 1, 2026 | 249.00 | 255.26 | 247.03 | 250.59 | 248.22 | 1.48% | 353,117 |
| Jun 30, 2026 | 246.95 | 250.99 | 246.50 | 246.94 | 244.60 | 0.01% | 133,163 |
| Jun 29, 2026 | 247.98 | 249.98 | 245.05 | 246.91 | 244.57 | -0.28% | 149,052 |
| Jun 25, 2026 | 250.00 | 251.99 | 245.63 | 247.61 | 245.26 | -0.59% | 198,106 |
| Jun 24, 2026 | 253.49 | 253.50 | 247.03 | 249.07 | 246.71 | -1.20% | 288,086 |
| Jun 23, 2026 | 255.20 | 256.04 | 251.15 | 252.10 | 249.71 | -0.83% | 429,717 |
| Jun 22, 2026 | 256.40 | 260.70 | 253.60 | 254.20 | 251.79 | -0.16% | 562,668 |
| Jun 19, 2026 | 254.00 | 257.00 | 252.38 | 254.60 | 252.19 | -0.62% | 263,357 |
| Jun 18, 2026 | 252.00 | 257.99 | 250.00 | 256.19 | 253.76 | 1.63% | 484,301 |
| Jun 17, 2026 | 251.40 | 254.00 | 250.12 | 252.09 | 249.70 | 0.47% | 242,600 |
| Jun 16, 2026 | 257.00 | 259.00 | 250.00 | 250.91 | 248.53 | -2.37% | 658,640 |
| Jun 15, 2026 | 255.00 | 260.79 | 251.73 | 256.99 | 254.56 | 2.73% | 727,477 |
| Jun 12, 2026 | 244.95 | 251.99 | 242.26 | 250.15 | 247.78 | 3.93% | 328,068 |
| Jun 11, 2026 | 241.00 | 244.45 | 238.72 | 240.69 | 238.41 | -0.43% | 147,846 |
| Jun 10, 2026 | 245.23 | 249.75 | 240.25 | 241.72 | 239.43 | -1.43% | 166,980 |
| Jun 9, 2026 | 243.00 | 246.50 | 240.51 | 245.23 | 242.91 | 1.42% | 210,814 |
| Jun 8, 2026 | 245.00 | 248.98 | 239.02 | 241.79 | 239.50 | -3.16% | 245,382 |
| Jun 5, 2026 | 248.20 | 252.60 | 248.20 | 249.67 | 247.30 | 0.73% | 182,589 |
| Jun 4, 2026 | 248.72 | 252.50 | 247.02 | 247.86 | 245.51 | -0.35% | 240,753 |
| Jun 3, 2026 | 249.20 | 250.58 | 244.50 | 248.72 | 246.36 | -0.56% | 245,004 |
| Jun 2, 2026 | 248.02 | 251.20 | 245.06 | 250.12 | 247.75 | 0.32% | 199,523 |
| Jun 1, 2026 | 245.00 | 258.00 | 245.00 | 249.33 | 246.97 | 1.44% | 625,079 |
| May 29, 2026 | 247.90 | 253.35 | 244.00 | 245.80 | 243.47 | -0.06% | 303,739 |
| May 27, 2026 | 248.45 | 249.40 | 245.00 | 245.95 | 243.62 | -1.50% | 441,214 |
| May 26, 2026 | 251.00 | 255.00 | 247.10 | 249.70 | 247.33 | 0.28% | 322,099 |
| May 25, 2026 | 244.55 | 252.45 | 241.15 | 249.00 | 246.64 | 4.01% | 449,330 |
| May 22, 2026 | 239.90 | 240.60 | 235.50 | 239.40 | 237.13 | 0.40% | 761,530 |
| May 21, 2026 | 240.30 | 243.00 | 236.25 | 238.45 | 236.19 | 0.44% | 161,974 |