Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India · Delayed Price · Currency is INR 277.29
-0.85 (-0.31%)
At close: Apr 20, 2026
NSE:CRAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 278.14 | 283.90 | 273.93 | 277.29 | 277.29 | -0.31% | 633,028 |
| Apr 17, 2026 | 268.99 | 281.69 | 267.01 | 278.14 | 278.14 | 3.55% | 882,570 |
| Apr 16, 2026 | 268.00 | 270.28 | 265.50 | 268.60 | 268.60 | 1.57% | 435,984 |
| Apr 15, 2026 | 266.00 | 268.00 | 263.00 | 264.46 | 264.46 | 2.57% | 445,099 |
| Apr 13, 2026 | 257.25 | 261.00 | 249.01 | 257.84 | 257.84 | -1.91% | 695,170 |
| Apr 10, 2026 | 255.00 | 266.35 | 255.00 | 262.86 | 262.86 | 3.17% | 658,317 |
| Apr 9, 2026 | 256.77 | 262.17 | 251.01 | 254.78 | 254.78 | -0.78% | 564,422 |
| Apr 8, 2026 | 247.10 | 258.30 | 243.36 | 256.77 | 256.77 | 8.36% | 731,533 |
| Apr 7, 2026 | 236.80 | 239.90 | 234.00 | 236.96 | 236.96 | 0.11% | 193,553 |
| Apr 6, 2026 | 232.06 | 238.51 | 228.50 | 236.71 | 236.71 | 2.25% | 265,952 |
| Apr 2, 2026 | 229.10 | 233.90 | 226.35 | 231.51 | 231.51 | -0.84% | 440,539 |
| Apr 1, 2026 | 226.38 | 236.60 | 224.71 | 233.48 | 233.48 | 7.47% | 1,163,336 |
| Mar 30, 2026 | 230.00 | 231.00 | 215.00 | 217.25 | 217.25 | -6.30% | 694,671 |
| Mar 27, 2026 | 236.20 | 238.00 | 228.80 | 231.85 | 231.85 | -2.83% | 689,870 |
| Mar 25, 2026 | 235.00 | 243.20 | 233.50 | 238.60 | 238.60 | 3.40% | 421,314 |
| Mar 24, 2026 | 234.00 | 234.80 | 225.80 | 230.75 | 230.75 | 1.16% | 411,901 |
| Mar 23, 2026 | 237.00 | 237.00 | 226.95 | 228.10 | 228.10 | -3.88% | 311,200 |
| Mar 20, 2026 | 237.00 | 240.80 | 235.50 | 237.30 | 237.30 | 1.02% | 218,668 |
| Mar 19, 2026 | 235.00 | 242.30 | 232.85 | 234.90 | 234.90 | -1.69% | 318,193 |
| Mar 18, 2026 | 238.50 | 243.00 | 236.70 | 238.95 | 238.95 | 2.03% | 357,675 |
| Mar 17, 2026 | 234.00 | 236.35 | 232.25 | 234.20 | 234.20 | 0.97% | 381,368 |
| Mar 16, 2026 | 238.40 | 239.00 | 227.60 | 231.95 | 231.95 | -2.71% | 429,753 |
| Mar 13, 2026 | 242.50 | 242.50 | 234.15 | 238.40 | 238.40 | -1.93% | 539,416 |
| Mar 12, 2026 | 238.85 | 244.95 | 232.40 | 243.10 | 243.10 | 1.36% | 446,850 |
| Mar 11, 2026 | 242.50 | 244.05 | 238.85 | 239.85 | 239.85 | -0.68% | 489,080 |
| Mar 10, 2026 | 223.20 | 250.70 | 220.60 | 241.50 | 241.50 | 9.82% | 2,035,995 |
| Mar 9, 2026 | 219.20 | 223.00 | 214.20 | 219.90 | 219.90 | -2.66% | 852,792 |
| Mar 6, 2026 | 234.00 | 235.00 | 225.00 | 225.90 | 225.90 | -3.25% | 669,285 |
| Mar 5, 2026 | 236.05 | 237.80 | 230.10 | 233.50 | 233.50 | 0.41% | 504,232 |
| Mar 4, 2026 | 239.00 | 240.45 | 231.00 | 232.55 | 232.55 | -4.16% | 731,031 |
| Mar 2, 2026 | 245.00 | 249.95 | 241.35 | 242.65 | 242.65 | -3.60% | 646,361 |
| Feb 27, 2026 | 252.00 | 253.65 | 250.10 | 251.70 | 251.70 | -0.14% | 215,378 |
| Feb 26, 2026 | 253.45 | 257.00 | 251.00 | 252.05 | 252.05 | -0.61% | 317,630 |
| Feb 25, 2026 | 255.00 | 256.95 | 252.70 | 253.60 | 253.60 | -0.47% | 233,209 |
| Feb 24, 2026 | 257.50 | 258.95 | 253.30 | 254.80 | 254.80 | -1.36% | 259,005 |
| Feb 23, 2026 | 259.10 | 261.00 | 255.60 | 258.30 | 258.30 | -0.31% | 212,705 |
| Feb 20, 2026 | 259.00 | 264.65 | 256.00 | 259.10 | 259.10 | -0.44% | 496,675 |
| Feb 19, 2026 | 265.00 | 266.40 | 258.05 | 260.25 | 260.25 | -1.77% | 375,931 |
| Feb 18, 2026 | 254.65 | 266.65 | 253.65 | 264.95 | 264.95 | 4.19% | 481,603 |
| Feb 17, 2026 | 251.00 | 257.05 | 250.10 | 254.30 | 254.30 | 1.72% | 198,715 |
| Feb 16, 2026 | 254.85 | 255.50 | 249.30 | 250.00 | 250.00 | -2.11% | 383,946 |
| Feb 13, 2026 | 257.55 | 261.65 | 254.05 | 255.40 | 255.40 | -1.79% | 528,583 |
| Feb 12, 2026 | 263.00 | 263.00 | 257.10 | 260.05 | 260.05 | -1.83% | 603,934 |
| Feb 11, 2026 | 264.45 | 266.75 | 258.30 | 264.90 | 264.90 | 0.26% | 773,126 |
| Feb 10, 2026 | 259.75 | 265.80 | 258.00 | 264.20 | 264.20 | 2.05% | 559,806 |
| Feb 9, 2026 | 256.95 | 260.00 | 255.60 | 258.90 | 258.90 | 0.98% | 481,377 |
| Feb 6, 2026 | 255.15 | 258.00 | 253.05 | 256.40 | 256.40 | 0.51% | 298,867 |
| Feb 5, 2026 | 262.20 | 262.20 | 252.60 | 255.10 | 255.10 | -2.45% | 423,968 |
| Feb 4, 2026 | 256.60 | 263.00 | 254.55 | 261.50 | 261.50 | 1.51% | 510,836 |
| Feb 3, 2026 | 256.10 | 259.95 | 255.00 | 257.60 | 257.60 | 4.72% | 869,067 |