Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India
· Delayed Price · Currency is INR 219.90
-6.00 (-2.66%)
At close: Mar 9, 2026
NSE:CRAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 247.20 | 249.20 | 244.00 | 246.00 | 246.00 | -0.91% | 824,874 |
| Feb 1, 2026 | 251.40 | 254.15 | 246.05 | 248.25 | 248.25 | -0.92% | 365,856 |
| Jan 30, 2026 | 252.00 | 254.20 | 249.00 | 250.55 | 250.55 | -0.97% | 600,874 |
| Jan 29, 2026 | 251.00 | 257.70 | 249.85 | 253.00 | 253.00 | 1.20% | 1,185,191 |
| Jan 28, 2026 | 252.50 | 253.50 | 249.00 | 250.00 | 250.00 | -0.97% | 846,119 |
| Jan 27, 2026 | 250.40 | 256.35 | 245.00 | 252.45 | 252.45 | 0.84% | 559,104 |
| Jan 23, 2026 | 263.80 | 263.80 | 249.70 | 250.35 | 250.35 | -5.12% | 770,992 |
| Jan 22, 2026 | 262.70 | 264.80 | 258.70 | 263.85 | 263.85 | 2.69% | 1,042,868 |
| Jan 21, 2026 | 280.00 | 283.00 | 255.85 | 256.95 | 256.95 | -9.22% | 2,818,201 |
| Jan 20, 2026 | 287.50 | 289.90 | 282.05 | 283.05 | 283.05 | -1.74% | 705,690 |
| Jan 19, 2026 | 296.00 | 296.00 | 286.65 | 288.05 | 288.05 | -2.59% | 509,844 |
| Jan 16, 2026 | 283.45 | 304.25 | 282.45 | 295.70 | 295.70 | 4.71% | 2,450,984 |
| Jan 14, 2026 | 283.30 | 285.90 | 280.15 | 282.40 | 282.40 | 0.52% | 600,339 |
| Jan 13, 2026 | 286.80 | 289.70 | 279.45 | 280.95 | 280.95 | -2.24% | 689,747 |
| Jan 12, 2026 | 292.65 | 294.40 | 285.00 | 287.40 | 287.40 | -2.79% | 586,594 |
| Jan 9, 2026 | 304.00 | 306.75 | 293.20 | 295.65 | 295.65 | -3.05% | 454,166 |
| Jan 8, 2026 | 310.00 | 317.10 | 299.85 | 304.95 | 304.95 | -1.85% | 1,088,161 |
| Jan 7, 2026 | 310.65 | 312.20 | 308.60 | 310.70 | 310.70 | - | 274,609 |
| Jan 6, 2026 | 310.05 | 313.60 | 309.45 | 310.70 | 310.70 | 0.02% | 324,748 |
| Jan 5, 2026 | 311.05 | 311.85 | 307.50 | 310.65 | 310.65 | -0.13% | 230,151 |
| Jan 2, 2026 | 310.00 | 313.00 | 306.45 | 311.05 | 311.05 | 0.11% | 347,048 |
| Jan 1, 2026 | 314.00 | 314.10 | 309.30 | 310.70 | 310.70 | -1.30% | 225,103 |
| Dec 31, 2025 | 308.00 | 317.00 | 307.95 | 314.80 | 314.80 | 2.14% | 674,752 |
| Dec 30, 2025 | 309.80 | 310.40 | 306.10 | 308.20 | 308.20 | -0.88% | 281,475 |
| Dec 29, 2025 | 308.00 | 324.70 | 307.00 | 310.95 | 310.95 | 0.97% | 1,658,129 |
| Dec 26, 2025 | 305.00 | 311.50 | 304.10 | 307.95 | 307.95 | 0.90% | 813,814 |
| Dec 24, 2025 | 303.50 | 314.35 | 303.50 | 305.20 | 305.20 | 0.56% | 736,443 |
| Dec 23, 2025 | 302.70 | 306.30 | 302.00 | 303.50 | 303.50 | 0.26% | 384,568 |
| Dec 22, 2025 | 301.40 | 307.35 | 300.50 | 302.70 | 302.70 | 0.13% | 591,051 |
| Dec 19, 2025 | 310.00 | 318.00 | 300.70 | 302.30 | 300.80 | -0.58% | 1,136,396 |
| Dec 18, 2025 | 296.50 | 313.90 | 294.60 | 304.05 | 302.54 | 6.22% | 5,349,157 |
| Dec 17, 2025 | 292.70 | 294.35 | 285.35 | 286.25 | 284.83 | -2.20% | 276,153 |
| Dec 16, 2025 | 291.25 | 296.45 | 290.05 | 292.70 | 291.25 | 0.24% | 513,037 |
| Dec 15, 2025 | 298.00 | 298.00 | 291.25 | 292.00 | 290.55 | -2.10% | 285,079 |
| Dec 12, 2025 | 284.05 | 299.00 | 281.50 | 298.25 | 296.77 | 5.78% | 1,852,439 |
| Dec 11, 2025 | 283.60 | 284.15 | 280.30 | 281.95 | 280.55 | 0.14% | 258,731 |
| Dec 10, 2025 | 279.75 | 288.30 | 277.40 | 281.55 | 280.15 | 1.20% | 625,108 |
| Dec 9, 2025 | 277.15 | 281.00 | 274.30 | 278.20 | 276.82 | -1.15% | 501,825 |
| Dec 8, 2025 | 284.45 | 285.00 | 276.55 | 281.45 | 280.05 | -1.02% | 420,472 |
| Dec 5, 2025 | 284.00 | 287.50 | 278.30 | 284.35 | 282.94 | 0.85% | 665,663 |
| Dec 4, 2025 | 295.05 | 295.95 | 280.10 | 281.95 | 280.55 | -3.82% | 950,909 |
| Dec 3, 2025 | 300.00 | 301.10 | 292.50 | 293.15 | 291.70 | -2.87% | 298,226 |
| Dec 2, 2025 | 302.45 | 306.25 | 293.00 | 301.80 | 300.30 | -0.21% | 798,854 |
| Dec 1, 2025 | 303.45 | 307.70 | 301.10 | 302.45 | 300.95 | -0.33% | 454,773 |
| Nov 28, 2025 | 301.10 | 304.75 | 299.75 | 303.45 | 301.94 | 0.28% | 299,118 |
| Nov 27, 2025 | 299.50 | 307.45 | 299.45 | 302.60 | 301.10 | 0.67% | 559,786 |
| Nov 26, 2025 | 301.50 | 304.20 | 299.00 | 300.60 | 299.11 | -0.28% | 611,126 |
| Nov 25, 2025 | 297.95 | 303.80 | 296.35 | 301.45 | 299.95 | 0.75% | 388,465 |
| Nov 24, 2025 | 304.50 | 304.50 | 295.10 | 299.20 | 297.72 | -1.95% | 522,786 |
| Nov 21, 2025 | 307.00 | 314.60 | 301.95 | 305.15 | 303.64 | -1.66% | 1,349,545 |
| Nov 20, 2025 | 285.60 | 314.00 | 285.60 | 310.30 | 308.76 | 8.99% | 2,971,263 |
| Nov 19, 2025 | 293.00 | 295.65 | 283.75 | 284.70 | 283.29 | -2.80% | 827,601 |
| Nov 18, 2025 | 296.75 | 298.60 | 292.00 | 292.90 | 291.45 | -1.66% | 705,794 |
| Nov 17, 2025 | 293.00 | 299.30 | 291.95 | 297.85 | 296.37 | 1.97% | 1,323,036 |
| Nov 14, 2025 | 304.00 | 308.00 | 291.00 | 292.10 | 290.65 | -3.95% | 2,157,324 |
| Nov 13, 2025 | 312.20 | 315.00 | 303.15 | 304.10 | 302.59 | -2.84% | 1,290,145 |
| Nov 12, 2025 | 315.90 | 322.20 | 311.95 | 313.00 | 311.45 | -0.56% | 941,764 |
| Nov 11, 2025 | 313.10 | 316.60 | 310.40 | 314.75 | 313.19 | 0.53% | 649,099 |
| Nov 10, 2025 | 319.00 | 319.75 | 310.00 | 313.10 | 311.55 | -1.77% | 739,267 |
| Nov 7, 2025 | 307.60 | 320.00 | 307.55 | 318.75 | 317.17 | 2.52% | 1,082,131 |
| Nov 6, 2025 | 318.00 | 323.85 | 307.10 | 310.90 | 309.36 | -1.99% | 1,129,376 |
| Nov 4, 2025 | 309.80 | 321.00 | 308.15 | 317.20 | 315.63 | 2.32% | 1,530,232 |
| Nov 3, 2025 | 317.00 | 321.90 | 309.30 | 310.00 | 308.46 | -2.16% | 1,277,758 |
| Oct 31, 2025 | 323.70 | 331.00 | 315.30 | 316.85 | 315.28 | -2.13% | 2,069,955 |
| Oct 30, 2025 | 322.65 | 331.00 | 321.85 | 323.75 | 322.14 | 0.34% | 1,862,037 |
| Oct 29, 2025 | 328.00 | 335.00 | 321.10 | 322.65 | 321.05 | -4.77% | 6,183,664 |
| Oct 28, 2025 | 319.00 | 348.00 | 311.10 | 338.80 | 337.12 | -3.37% | 17,573,660 |
| Oct 27, 2025 | 340.05 | 353.40 | 335.15 | 350.60 | 348.86 | 4.14% | 6,054,815 |
| Oct 24, 2025 | 322.85 | 339.00 | 322.65 | 336.65 | 334.98 | 4.27% | 6,160,241 |
| Oct 23, 2025 | 309.80 | 334.95 | 305.60 | 322.85 | 321.25 | 4.80% | 9,586,748 |
| Oct 21, 2025 | 307.00 | 310.80 | 305.15 | 308.05 | 306.52 | 1.37% | 1,623,567 |
| Oct 20, 2025 | 309.70 | 309.70 | 300.00 | 303.90 | 302.39 | -0.18% | 2,344,534 |
| Oct 17, 2025 | 300.10 | 311.35 | 299.30 | 304.45 | 302.94 | 1.33% | 6,953,620 |