Canara Robeco Asset Management Company Limited (NSE:CRAMC)
India
· Delayed Price · Currency is INR 267.95
-11.96 (-4.27%)
At close: Apr 28, 2026
NSE:CRAMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |