Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India · Delayed Price · Currency is INR 253.47
-0.52 (-0.20%)
At close: Jul 10, 2026
NSE:CRAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 255.06 | 256.05 | 252.01 | 253.47 | 253.47 | -0.20% | 189,262 |
| Jul 9, 2026 | 244.50 | 255.60 | 243.11 | 253.99 | 253.99 | 4.26% | 347,767 |
| Jul 8, 2026 | 249.75 | 251.49 | 243.00 | 243.61 | 243.61 | -2.82% | 209,193 |
| Jul 7, 2026 | 251.67 | 253.98 | 249.00 | 250.68 | 250.68 | -0.39% | 138,342 |
| Jul 6, 2026 | 256.25 | 256.96 | 251.00 | 251.67 | 251.67 | -1.61% | 185,224 |
| Jul 3, 2026 | 257.00 | 259.20 | 254.58 | 255.78 | 255.78 | 0.01% | 221,904 |
| Jul 2, 2026 | 251.34 | 257.23 | 251.34 | 255.76 | 255.76 | 2.06% | 394,650 |
| Jul 1, 2026 | 249.00 | 255.26 | 247.03 | 250.59 | 250.59 | 1.48% | 353,117 |
| Jun 30, 2026 | 246.95 | 250.99 | 246.50 | 246.94 | 246.94 | 0.01% | 133,163 |
| Jun 29, 2026 | 247.98 | 249.98 | 245.05 | 246.91 | 246.91 | -0.28% | 149,052 |
| Jun 25, 2026 | 250.00 | 251.99 | 245.63 | 247.61 | 247.61 | -0.59% | 198,106 |
| Jun 24, 2026 | 253.49 | 253.50 | 247.03 | 249.07 | 249.07 | -1.20% | 288,086 |
| Jun 23, 2026 | 255.20 | 256.04 | 251.15 | 252.10 | 252.10 | -0.83% | 429,717 |
| Jun 22, 2026 | 256.40 | 260.70 | 253.60 | 254.20 | 254.20 | -0.16% | 562,668 |
| Jun 19, 2026 | 254.00 | 257.00 | 252.38 | 254.60 | 254.60 | -0.62% | 263,357 |
| Jun 18, 2026 | 252.00 | 257.99 | 250.00 | 256.19 | 256.19 | 1.63% | 484,301 |
| Jun 17, 2026 | 251.40 | 254.00 | 250.12 | 252.09 | 252.09 | 0.47% | 242,600 |
| Jun 16, 2026 | 257.00 | 259.00 | 250.00 | 250.91 | 250.91 | -2.37% | 658,640 |
| Jun 15, 2026 | 255.00 | 260.79 | 251.73 | 256.99 | 256.99 | 2.73% | 727,477 |
| Jun 12, 2026 | 244.95 | 251.99 | 242.26 | 250.15 | 250.15 | 3.93% | 328,068 |
| Jun 11, 2026 | 241.00 | 244.45 | 238.72 | 240.69 | 240.69 | -0.43% | 147,846 |
| Jun 10, 2026 | 245.23 | 249.75 | 240.25 | 241.72 | 241.72 | -1.43% | 166,980 |
| Jun 9, 2026 | 243.00 | 246.50 | 240.51 | 245.23 | 245.23 | 1.42% | 210,814 |
| Jun 8, 2026 | 245.00 | 248.98 | 239.02 | 241.79 | 241.79 | -3.16% | 245,382 |
| Jun 5, 2026 | 248.20 | 252.60 | 248.20 | 249.67 | 249.67 | 0.73% | 182,589 |
| Jun 4, 2026 | 248.72 | 252.50 | 247.02 | 247.86 | 247.86 | -0.35% | 240,753 |
| Jun 3, 2026 | 249.20 | 250.58 | 244.50 | 248.72 | 248.72 | -0.56% | 245,004 |
| Jun 2, 2026 | 248.02 | 251.20 | 245.06 | 250.12 | 250.12 | 0.32% | 199,523 |
| Jun 1, 2026 | 245.00 | 258.00 | 245.00 | 249.33 | 249.33 | 1.44% | 625,079 |
| 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 |