Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India · Delayed Price · Currency is INR 245.80
-0.15 (-0.06%)
At close: May 29, 2026
NSE:CRAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 247.90 | 253.35 | 244.00 | 245.80 | 245.80 | -0.06% | 303,739 |
| May 27, 2026 | 248.45 | 249.40 | 245.00 | 245.95 | 245.95 | -1.50% | 441,214 |
| May 26, 2026 | 251.00 | 255.00 | 247.10 | 249.70 | 249.70 | 0.28% | 322,099 |
| May 25, 2026 | 244.55 | 252.45 | 241.15 | 249.00 | 249.00 | 4.01% | 449,330 |
| May 22, 2026 | 239.90 | 240.60 | 235.50 | 239.40 | 239.40 | 0.40% | 761,530 |
| May 21, 2026 | 240.30 | 243.00 | 236.25 | 238.45 | 238.45 | 0.44% | 161,974 |
| May 20, 2026 | 237.00 | 239.95 | 233.40 | 237.40 | 237.40 | -0.27% | 131,272 |
| May 19, 2026 | 233.00 | 240.00 | 232.05 | 238.05 | 238.05 | 3.10% | 301,588 |
| May 18, 2026 | 235.70 | 239.95 | 229.85 | 230.90 | 230.90 | -3.97% | 624,154 |
| May 15, 2026 | 245.75 | 247.90 | 240.00 | 240.45 | 240.45 | -2.16% | 172,526 |
| May 14, 2026 | 246.05 | 246.95 | 239.15 | 245.75 | 245.75 | 2.14% | 249,858 |
| May 13, 2026 | 244.20 | 246.50 | 239.00 | 240.60 | 240.60 | -1.47% | 286,063 |
| May 12, 2026 | 241.70 | 245.50 | 240.30 | 244.20 | 244.20 | 0.47% | 356,211 |
| May 11, 2026 | 249.80 | 249.80 | 242.50 | 243.05 | 243.05 | -2.47% | 331,349 |
| May 8, 2026 | 252.00 | 253.00 | 248.50 | 249.20 | 249.20 | -1.13% | 619,332 |
| May 7, 2026 | 259.70 | 259.70 | 251.00 | 252.05 | 252.05 | -1.29% | 586,911 |
| May 6, 2026 | 246.00 | 256.50 | 246.00 | 255.35 | 255.35 | 3.51% | 619,941 |
| May 5, 2026 | 245.00 | 249.95 | 240.60 | 246.70 | 246.70 | 0.37% | 740,868 |
| May 4, 2026 | 256.00 | 257.90 | 245.30 | 245.80 | 245.80 | -2.94% | 651,120 |
| Apr 30, 2026 | 256.90 | 260.28 | 250.12 | 253.24 | 253.24 | -1.42% | 398,023 |
| Apr 29, 2026 | 270.90 | 272.50 | 255.78 | 256.90 | 256.90 | -4.12% | 957,150 |
| Apr 28, 2026 | 278.95 | 278.95 | 266.65 | 267.95 | 267.95 | -4.27% | 942,054 |
| Apr 27, 2026 | 275.60 | 280.51 | 275.60 | 279.91 | 279.91 | 2.39% | 344,308 |
| Apr 24, 2026 | 284.17 | 286.60 | 271.76 | 273.37 | 273.37 | -3.32% | 528,812 |
| Apr 23, 2026 | 288.00 | 292.50 | 282.20 | 282.77 | 282.77 | -2.16% | 511,097 |
| Apr 22, 2026 | 281.30 | 291.50 | 280.30 | 289.01 | 289.01 | 2.45% | 1,201,915 |
| Apr 21, 2026 | 281.74 | 284.50 | 277.98 | 282.11 | 282.11 | 1.74% | 389,981 |
| 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 |