Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India · Delayed Price · Currency is INR 212.13
-2.81 (-1.31%)
At close: Oct 22, 2026
NSE:CRAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 215.00 | 215.00 | 210.50 | 212.13 | 212.13 | -1.31% | 195,127 |
| Oct 21, 2026 | 220.58 | 222.20 | 214.00 | 214.94 | 214.94 | -2.52% | 218,261 |
| Oct 19, 2026 | 226.01 | 226.70 | 220.00 | 220.49 | 220.49 | -2.76% | 170,401 |
| Oct 16, 2026 | 223.45 | 227.20 | 221.00 | 226.74 | 226.74 | 2.39% | 278,650 |
| Oct 15, 2026 | 225.59 | 225.65 | 222.50 | 223.45 | 221.45 | -0.65% | 215,775 |
| Oct 14, 2026 | 224.00 | 225.60 | 222.43 | 224.91 | 222.90 | 0.82% | 424,489 |
| Oct 13, 2026 | 221.20 | 224.74 | 220.50 | 223.07 | 221.07 | 1.17% | 475,527 |
| Oct 12, 2026 | 226.75 | 232.00 | 219.95 | 220.50 | 218.53 | 0.25% | 1,457,699 |
| Oct 9, 2026 | 222.01 | 223.79 | 219.00 | 219.95 | 217.98 | -0.38% | 476,028 |
| Oct 8, 2026 | 231.18 | 231.18 | 220.00 | 220.79 | 218.81 | -3.80% | 347,604 |
| Oct 7, 2026 | 226.90 | 231.00 | 223.31 | 229.52 | 227.47 | 2.06% | 336,654 |
| Oct 6, 2026 | 224.60 | 225.56 | 221.65 | 224.88 | 222.87 | 2.11% | 243,147 |
| Oct 5, 2026 | 219.00 | 224.00 | 218.69 | 220.23 | 218.26 | 1.71% | 278,457 |
| Oct 1, 2026 | 224.00 | 225.95 | 216.00 | 216.52 | 214.58 | -3.64% | 540,916 |
| Sep 30, 2026 | 224.45 | 227.00 | 224.00 | 224.70 | 222.69 | 0.51% | 247,677 |
| Sep 29, 2026 | 227.50 | 228.00 | 222.15 | 223.55 | 221.55 | -0.82% | 244,217 |
| Sep 28, 2026 | 230.50 | 230.95 | 224.10 | 225.40 | 223.38 | -2.19% | 243,953 |
| Sep 25, 2026 | 228.75 | 231.90 | 227.60 | 230.45 | 228.39 | 0.72% | 153,397 |
| Sep 24, 2026 | 230.00 | 232.30 | 227.45 | 228.80 | 226.75 | -0.67% | 322,477 |
| Sep 23, 2026 | 230.20 | 232.00 | 226.75 | 230.35 | 228.29 | 1.08% | 925,674 |
| Sep 22, 2026 | 231.60 | 234.75 | 226.20 | 227.90 | 225.86 | -1.38% | 551,421 |
| Sep 21, 2026 | 235.55 | 235.90 | 228.60 | 231.10 | 229.03 | -1.24% | 694,974 |
| Sep 18, 2026 | 236.00 | 237.60 | 232.60 | 234.00 | 231.91 | -0.15% | 275,239 |
| Sep 17, 2026 | 230.00 | 235.45 | 228.85 | 234.35 | 232.25 | 2.54% | 203,836 |
| Sep 16, 2026 | 231.75 | 234.45 | 226.60 | 228.55 | 226.50 | -1.66% | 435,060 |
| Sep 15, 2026 | 240.35 | 241.00 | 231.10 | 232.40 | 230.32 | -2.72% | 341,060 |
| Sep 11, 2026 | 240.00 | 240.00 | 235.50 | 238.90 | 236.76 | -0.48% | 234,612 |
| Sep 10, 2026 | 238.50 | 241.00 | 238.00 | 240.05 | 237.90 | 0.57% | 189,075 |
| Sep 9, 2026 | 241.25 | 243.60 | 236.85 | 238.70 | 236.56 | -1.47% | 573,528 |
| Sep 8, 2026 | 246.85 | 247.20 | 238.00 | 242.25 | 240.08 | -2.81% | 1,912,939 |
| Sep 7, 2026 | 253.00 | 253.95 | 248.15 | 249.25 | 247.02 | -0.89% | 153,117 |
| Sep 4, 2026 | 252.10 | 254.00 | 250.00 | 251.50 | 249.25 | 0.12% | 177,971 |
| Sep 3, 2026 | 252.85 | 254.70 | 250.05 | 251.20 | 248.95 | -0.65% | 292,937 |
| Sep 2, 2026 | 255.00 | 255.00 | 251.50 | 252.85 | 250.59 | -0.98% | 166,410 |
| Sep 1, 2026 | 259.15 | 259.60 | 254.05 | 255.35 | 253.06 | -1.52% | 370,716 |
| Aug 31, 2026 | 261.00 | 262.00 | 257.50 | 259.30 | 256.98 | -0.23% | 191,459 |
| Aug 28, 2026 | 258.00 | 261.15 | 255.70 | 259.90 | 257.57 | 0.39% | 179,348 |
| Aug 27, 2026 | 260.00 | 261.00 | 256.05 | 258.90 | 256.58 | -0.65% | 375,586 |
| Aug 26, 2026 | 257.00 | 262.50 | 257.00 | 260.60 | 258.27 | 1.58% | 164,425 |
| Aug 25, 2026 | 259.00 | 261.70 | 255.00 | 256.55 | 254.25 | -1.17% | 356,727 |
| Aug 24, 2026 | 264.70 | 266.00 | 258.60 | 259.60 | 257.28 | -1.93% | 184,305 |
| Aug 21, 2026 | 263.05 | 267.50 | 259.45 | 264.70 | 262.33 | 0.15% | 422,879 |
| Aug 20, 2026 | 251.50 | 265.35 | 251.50 | 264.30 | 261.93 | 5.40% | 667,871 |
| Aug 19, 2026 | 254.00 | 254.40 | 249.65 | 250.75 | 248.51 | -1.43% | 374,322 |
| Aug 18, 2026 | 253.95 | 256.90 | 251.00 | 254.40 | 252.12 | 0.18% | 196,677 |
| Aug 17, 2026 | 255.05 | 256.45 | 251.20 | 253.95 | 251.68 | -0.88% | 359,637 |
| Aug 14, 2026 | 256.10 | 258.90 | 255.70 | 256.20 | 253.91 | 0.04% | 126,260 |
| Aug 13, 2026 | 253.25 | 259.25 | 253.25 | 256.10 | 253.81 | -0.89% | 189,118 |
| Aug 12, 2026 | 257.00 | 259.85 | 255.65 | 258.40 | 256.09 | 0.68% | 249,804 |
| Aug 11, 2026 | 261.45 | 264.00 | 256.05 | 256.65 | 254.35 | -1.84% | 188,099 |