Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India · Delayed Price · Currency is INR 240.05
+1.35 (0.57%)
At close: Sep 10, 2026
NSE:CRAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 238.50 | 241.00 | 238.00 | 240.05 | 240.05 | 0.57% | 189,075 |
| Sep 9, 2026 | 241.25 | 243.60 | 236.85 | 238.70 | 238.70 | -1.47% | 573,528 |
| Sep 8, 2026 | 246.85 | 247.20 | 238.00 | 242.25 | 242.25 | -2.81% | 1,912,939 |
| Sep 7, 2026 | 253.00 | 253.95 | 248.15 | 249.25 | 249.25 | -0.89% | 153,117 |
| Sep 4, 2026 | 252.10 | 254.00 | 250.00 | 251.50 | 251.50 | 0.12% | 177,971 |
| Sep 3, 2026 | 252.85 | 254.70 | 250.05 | 251.20 | 251.20 | -0.65% | 292,937 |
| Sep 2, 2026 | 255.00 | 255.00 | 251.50 | 252.85 | 252.85 | -0.98% | 166,410 |
| Sep 1, 2026 | 259.15 | 259.60 | 254.05 | 255.35 | 255.35 | -1.52% | 370,716 |
| Aug 31, 2026 | 261.00 | 262.00 | 257.50 | 259.30 | 259.30 | -0.23% | 191,459 |
| Aug 28, 2026 | 258.00 | 261.15 | 255.70 | 259.90 | 259.90 | 0.39% | 179,348 |
| Aug 27, 2026 | 260.00 | 261.00 | 256.05 | 258.90 | 258.90 | -0.65% | 375,586 |
| Aug 26, 2026 | 257.00 | 262.50 | 257.00 | 260.60 | 260.60 | 1.58% | 164,425 |
| Aug 25, 2026 | 259.00 | 261.70 | 255.00 | 256.55 | 256.55 | -1.17% | 356,727 |
| Aug 24, 2026 | 264.70 | 266.00 | 258.60 | 259.60 | 259.60 | -1.93% | 184,305 |
| Aug 21, 2026 | 263.05 | 267.50 | 259.45 | 264.70 | 264.70 | 0.15% | 422,879 |
| Aug 20, 2026 | 251.50 | 265.35 | 251.50 | 264.30 | 264.30 | 5.40% | 667,871 |
| Aug 19, 2026 | 254.00 | 254.40 | 249.65 | 250.75 | 250.75 | -1.43% | 374,322 |
| Aug 18, 2026 | 253.95 | 256.90 | 251.00 | 254.40 | 254.40 | 0.18% | 196,677 |
| Aug 17, 2026 | 255.05 | 256.45 | 251.20 | 253.95 | 253.95 | -0.88% | 359,637 |
| Aug 14, 2026 | 256.10 | 258.90 | 255.70 | 256.20 | 256.20 | 0.04% | 126,260 |
| Aug 13, 2026 | 253.25 | 259.25 | 253.25 | 256.10 | 256.10 | -0.89% | 189,118 |
| Aug 12, 2026 | 257.00 | 259.85 | 255.65 | 258.40 | 258.40 | 0.68% | 249,804 |
| Aug 11, 2026 | 261.45 | 264.00 | 256.05 | 256.65 | 256.65 | -1.84% | 188,099 |
| Aug 10, 2026 | 262.10 | 262.95 | 260.10 | 261.45 | 261.45 | -0.25% | 175,796 |
| Aug 7, 2026 | 261.35 | 263.30 | 260.45 | 262.10 | 262.10 | -0.36% | 176,049 |
| Aug 6, 2026 | 265.30 | 265.65 | 262.00 | 263.05 | 263.05 | -0.85% | 151,966 |
| Aug 5, 2026 | 266.60 | 269.00 | 263.60 | 265.30 | 265.30 | -0.49% | 256,612 |
| Aug 4, 2026 | 260.35 | 271.00 | 260.35 | 266.60 | 266.60 | 2.07% | 534,093 |
| Aug 3, 2026 | 262.00 | 265.00 | 258.90 | 261.20 | 261.20 | -0.03% | 358,624 |
| 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 |