Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India · Delayed Price · Currency is INR 216.52
-8.18 (-3.64%)
At close: Oct 1, 2026
NSE:CRAMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 224.00 | 225.95 | 216.00 | 216.52 | 216.52 | -3.64% | 540,916 |
| Sep 30, 2026 | 224.45 | 227.00 | 224.00 | 224.70 | 224.70 | 0.51% | 247,677 |
| Sep 29, 2026 | 227.50 | 228.00 | 222.15 | 223.55 | 223.55 | -0.82% | 244,217 |
| Sep 28, 2026 | 230.50 | 230.95 | 224.10 | 225.40 | 225.40 | -2.19% | 243,953 |
| Sep 25, 2026 | 228.75 | 231.90 | 227.60 | 230.45 | 230.45 | 0.72% | 153,397 |
| Sep 24, 2026 | 230.00 | 232.30 | 227.45 | 228.80 | 228.80 | -0.67% | 322,477 |
| Sep 23, 2026 | 230.20 | 232.00 | 226.75 | 230.35 | 230.35 | 1.08% | 925,674 |
| Sep 22, 2026 | 231.60 | 234.75 | 226.20 | 227.90 | 227.90 | -1.38% | 551,421 |
| Sep 21, 2026 | 235.55 | 235.90 | 228.60 | 231.10 | 231.10 | -1.24% | 694,974 |
| Sep 18, 2026 | 236.00 | 237.60 | 232.60 | 234.00 | 234.00 | -0.15% | 275,239 |
| Sep 17, 2026 | 230.00 | 235.45 | 228.85 | 234.35 | 234.35 | 2.54% | 203,836 |
| Sep 16, 2026 | 231.75 | 234.45 | 226.60 | 228.55 | 228.55 | -1.66% | 435,060 |
| Sep 15, 2026 | 240.35 | 241.00 | 231.10 | 232.40 | 232.40 | -2.72% | 341,060 |
| Sep 11, 2026 | 240.00 | 240.00 | 235.50 | 238.90 | 238.90 | -0.48% | 234,612 |
| 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 |