NSE - Delayed Quote
INR
Canara Robeco Asset Management Company Limited (CRAMC.NS)
214.00
+7.66
(+3.71%)
At close: November 2 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
208.01
208.83
205.70
206.34
206.34
143,947
Oct 29, 2026
207.07
209.50
206.85
208.01
208.01
154,818
Oct 28, 2026
208.00
209.07
205.61
208.23
208.23
136,403
Oct 27, 2026
204.18
209.69
203.33
207.50
207.50
147,717
Oct 26, 2026
204.97
205.03
199.26
204.17
204.17
293,362
Oct 23, 2026
211.60
212.13
202.19
204.44
204.44
384,139
Oct 22, 2026
215.00
215.00
210.50
212.13
212.13
195,127
Oct 21, 2026
220.58
222.20
214.00
214.94
214.94
218,261
Oct 19, 2026
226.01
226.70
220.00
220.49
220.49
170,401
Oct 16, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
223.45
227.20
221.00
226.74
226.74
278,650
Oct 15, 2026
225.59
225.65
222.50
223.45
221.45
215,775
Oct 14, 2026
224.00
225.60
222.43
224.91
222.90
424,489
Oct 13, 2026
221.20
224.74
220.50
223.07
221.07
475,527
Oct 12, 2026
226.75
232.00
219.95
220.50
218.53
1,457,699
Oct 9, 2026
222.01
223.79
219.00
219.95
217.98
476,028
Oct 8, 2026
231.18
231.18
220.00
220.79
218.81
347,604
Oct 7, 2026
226.90
231.00
223.31
229.52
227.47
336,654
Oct 6, 2026
224.60
225.56
221.65
224.88
222.87
243,147
Oct 5, 2026
219.00
224.00
218.69
220.23
218.26
278,457
Oct 1, 2026
224.00
225.95
216.00
216.52
214.58
540,916
Sep 30, 2026
224.45
227.00
224.00
224.70
222.69
247,677
Sep 29, 2026
227.50
228.00
222.15
223.55
221.55
244,217
Sep 28, 2026
230.50
230.95
224.10
225.40
223.38
243,953
Sep 25, 2026
228.75
231.90
227.60
230.45
228.39
153,397
Sep 24, 2026
230.00
232.30
227.45
228.80
226.75
322,477
Sep 23, 2026
230.20
232.00
226.75
230.35
228.29
925,674
Sep 22, 2026
231.60
234.75
226.20
227.90
225.86
551,421
Sep 21, 2026
235.55
235.90
228.60
231.10
229.03
694,974
Sep 18, 2026
236.00
237.60
232.60
234.00
231.91
275,239
Sep 17, 2026
230.00
235.45
228.85
234.35
232.25
203,836
Sep 16, 2026
231.75
234.45
226.60
228.55
226.50
435,060
Sep 15, 2026
240.35
241.00
231.10
232.40
230.32
341,060
Sep 11, 2026
240.00
240.00
235.50
238.90
236.76
234,612
Sep 10, 2026
238.50
241.00
238.00
240.05
237.90
189,075
Sep 9, 2026
241.25
243.60
236.85
238.70
236.56
573,528
Sep 8, 2026
246.85
247.20
238.00
242.25
240.08
1,912,939
Sep 7, 2026
253.00
253.95
248.15
249.25
247.02
153,117
Sep 4, 2026
252.10
254.00
250.00
251.50
249.25
177,971
Sep 3, 2026
252.85
254.70
250.05
251.20
248.95
292,937
Sep 2, 2026
255.00
255.00
251.50
252.85
250.59
166,410
Sep 1, 2026
259.15
259.60
254.05
255.35
253.06
370,716
Aug 31, 2026
261.00
262.00
257.50
259.30
256.98
191,459
Aug 28, 2026
258.00
261.15
255.70
259.90
257.57
179,348
Aug 27, 2026
260.00
261.00
256.05
258.90
256.58
375,586
Aug 26, 2026
257.00
262.50
257.00
260.60
258.27
164,425
Aug 25, 2026
259.00
261.70
255.00
256.55
254.25
356,727
Aug 24, 2026
264.70
266.00
258.60
259.60
257.28
184,305
Aug 21, 2026
263.05
267.50
259.45
264.70
262.33
422,879
Aug 20, 2026
251.50
265.35
251.50
264.30
261.93
667,871
Aug 19, 2026
254.00
254.40
249.65
250.75
248.51
374,322
Aug 18, 2026
253.95
256.90
251.00
254.40
252.12
196,677
Aug 17, 2026
255.05
256.45
251.20
253.95
251.68
359,637
Aug 14, 2026
256.10
258.90
255.70
256.20
253.91
126,260
Aug 13, 2026
253.25
259.25
253.25
256.10
253.81
189,118
Aug 12, 2026
257.00
259.85
255.65
258.40
256.09
249,804
Aug 11, 2026
261.45
264.00
256.05
256.65
254.35
188,099
Aug 10, 2026
262.10
262.95
260.10
261.45
259.11
175,796
Aug 7, 2026
261.35
263.30
260.45
262.10
259.75
176,049
Aug 6, 2026
265.30
265.65
262.00
263.05
260.70
151,966
Aug 5, 2026
266.60
269.00
263.60
265.30
262.93
256,612
Aug 4, 2026
260.35
271.00
260.35
266.60
264.21
534,093
Aug 3, 2026
262.00
265.00
258.90
261.20
258.86
358,624
Jul 31, 2026
260.33
263.01
259.20
261.27
258.93
415,961
Jul 30, 2026
261.00
262.00
256.75
259.97
257.64
388,705
Jul 29, 2026
262.55
264.48
260.00
261.54
259.20
271,745
Jul 28, 2026
261.00
263.78
260.81
262.41
260.06
332,794
Jul 27, 2026
260.99
264.57
260.99
262.87
260.52
382,782
Jul 24, 2026
264.89
264.89
256.55
259.95
257.62
962,997
Jul 23, 2026
266.81
275.90
262.15
266.02
263.64
2,307,667
Jul 22, 2026
267.00
294.00
264.21
266.81
264.42
30,946,288
Jul 21, 2026
257.00
265.00
243.36
252.20
249.94
726,955
Jul 20, 2026
259.60
260.00
254.46
255.80
253.51
210,027
Jul 17, 2026
259.00
264.26
252.17
258.85
256.53
402,218
Jul 16, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
261.00
262.50
256.70
257.89
255.58
272,690
Jul 15, 2026
269.88
269.88
261.50
263.91
259.07
542,501
Jul 14, 2026
265.16
266.34
259.21
265.36
260.49
594,273
Jul 13, 2026
253.47
266.99
252.53
265.16
260.30
1,173,690
Jul 10, 2026
255.06
256.05
252.01
253.47
248.82
189,262
Jul 9, 2026
244.50
255.60
243.11
253.99
249.33
347,767
Jul 8, 2026
249.75
251.49
243.00
243.61
239.14
209,193
Jul 7, 2026
251.67
253.98
249.00
250.68
246.08
138,342
Jul 6, 2026
256.25
256.96
251.00
251.67
247.05
185,224
Jul 3, 2026
257.00
259.20
254.58
255.78
251.09
221,904
Jul 2, 2026
251.34
257.23
251.34
255.76
251.07
394,650
Jul 1, 2026
249.00
255.26
247.03
250.59
245.99
353,117
Jun 30, 2026
246.95
250.99
246.50
246.94
242.41
133,163
Jun 29, 2026
247.98
249.98
245.05
246.91
242.38
149,052
Jun 25, 2026
250.00
251.99
245.63
247.61
243.07
198,106
Jun 24, 2026
253.49
253.50
247.03
249.07
244.50
288,086
Jun 23, 2026
255.20
256.04
251.15
252.10
247.48
429,717
Jun 22, 2026
256.40
260.70
253.60
254.20
249.54
562,668
Jun 19, 2026
254.00
257.00
252.38
254.60
249.93
263,357
Jun 18, 2026
252.00
257.99
250.00
256.19
251.49
484,301
Jun 17, 2026
251.40
254.00
250.12
252.09
247.47
242,600
Jun 16, 2026
257.00
259.00
250.00
250.91
246.31
658,640
Jun 15, 2026
255.00
260.79
251.73
256.99
252.28
727,477
Jun 12, 2026
244.95
251.99
242.26
250.15
245.56
328,068
Jun 11, 2026
241.00
244.45
238.72
240.69
236.28
147,846
Jun 10, 2026
245.23
249.75
240.25
241.72
237.29
166,980
Jun 9, 2026
243.00
246.50
240.51
245.23
240.73
210,814
Jun 8, 2026
245.00
248.98
239.02
241.79
237.36
245,382
Jun 5, 2026
248.20
252.60
248.20
249.67
245.09
182,589
Jun 4, 2026
248.72
252.50
247.02
247.86
243.31
240,753
Jun 3, 2026
249.20
250.58
244.50
248.72
244.16
245,004
Jun 2, 2026
248.02
251.20
245.06
250.12
245.53
199,523
Jun 1, 2026
245.00
258.00
245.00
249.33
244.76
625,079
May 29, 2026
247.90
253.35
244.00
245.80
241.29
303,739
May 27, 2026
248.45
249.40
245.00
245.95
241.44
441,214
May 26, 2026
251.00
255.00
247.10
249.70
245.12
322,099
May 25, 2026
244.55
252.45
241.15
249.00
244.43
449,330
May 22, 2026
239.90
240.60
235.50
239.40
235.01
761,530
May 21, 2026
240.30
243.00
236.25
238.45
234.08
161,974
May 20, 2026
237.00
239.95
233.40
237.40
233.05
131,272
May 19, 2026
233.00
240.00
232.05
238.05
233.68
301,588
May 18, 2026
235.70
239.95
229.85
230.90
226.67
624,154
May 15, 2026
245.75
247.90
240.00
240.45
236.04
172,526
May 14, 2026
246.05
246.95
239.15
245.75
241.24
249,858
May 13, 2026
244.20
246.50
239.00
240.60
236.19
286,063
May 12, 2026
241.70
245.50
240.30
244.20
239.72
356,211
May 11, 2026
249.80
249.80
242.50
243.05
238.59
331,349
May 8, 2026
252.00
253.00
248.50
249.20
244.63
619,332
May 7, 2026
259.70
259.70
251.00
252.05
247.43
586,911
May 6, 2026
246.00
256.50
246.00
255.35
250.67
619,941
May 5, 2026
245.00
249.95
240.60
246.70
242.18
740,868
May 4, 2026
256.00
257.90
245.30
245.80
241.29
651,120
Apr 30, 2026
256.90
260.28
250.12
253.24
248.60
398,023
Apr 29, 2026
270.90
272.50
255.78
256.90
252.19
957,150
Apr 28, 2026
278.95
278.95
266.65
267.95
263.04
942,054
Apr 27, 2026
275.60
280.51
275.60
279.91
274.78
344,308
Apr 24, 2026
284.17
286.60
271.76
273.37
268.36
528,812
Apr 23, 2026
288.00
292.50
282.20
282.77
277.58
511,097
Apr 22, 2026
281.30
291.50
280.30
289.01
283.71
1,201,915
Apr 21, 2026
281.74
284.50
277.98
282.11
276.94
389,981
Apr 20, 2026
278.14
283.90
273.93
277.29
272.20
633,028
Apr 17, 2026
268.99
281.69
267.01
278.14
273.04
882,570
Apr 16, 2026
268.00
270.28
265.50
268.60
263.67
435,984
Apr 15, 2026
266.00
268.00
263.00
264.46
259.61
445,099
Apr 13, 2026
257.25
261.00
249.01
257.84
253.11
695,170
Apr 10, 2026
255.00
266.35
255.00
262.86
258.04
658,317
Apr 9, 2026
256.77
262.17
251.01
254.78
250.11
564,422
Apr 8, 2026
247.10
258.30
243.36
256.77
252.06
731,533
Apr 7, 2026
236.80
239.90
234.00
236.96
232.61
193,553
Apr 6, 2026
232.06
238.51
228.50
236.71
232.37
265,952
Apr 2, 2026
229.10
233.90
226.35
231.51
227.26
440,539
Apr 1, 2026
226.38
236.60
224.71
233.48
229.20
1,163,336
Mar 30, 2026
230.00
231.00
215.00
217.25
213.27
694,671
Mar 27, 2026
236.20
238.00
228.80
231.85
227.60
689,870
Mar 25, 2026
235.00
243.20
233.50
238.60
234.22
421,314
Mar 24, 2026
234.00
234.80
225.80
230.75
226.52
411,901
Mar 23, 2026
237.00
237.00
226.95
228.10
223.92
311,200
Mar 20, 2026
237.00
240.80
235.50
237.30
232.95
218,668
Mar 19, 2026
235.00
242.30
232.85
234.90
230.59
318,193
Mar 18, 2026
238.50
243.00
236.70
238.95
234.57
357,675
Mar 17, 2026
234.00
236.35
232.25
234.20
229.91
381,368
Mar 16, 2026
238.40
239.00
227.60
231.95
227.70
429,753
Mar 13, 2026
242.50
242.50
234.15
238.40
234.03
539,416
Mar 12, 2026
238.85
244.95
232.40
243.10
238.64
446,850
Mar 11, 2026
242.50
244.05
238.85
239.85
235.45
489,080
Mar 10, 2026
223.20
250.70
220.60
241.50
237.07
2,035,995
Mar 9, 2026
219.20
223.00
214.20
219.90
215.87
852,792
Mar 6, 2026
234.00
235.00
225.00
225.90
221.76
669,285
Mar 5, 2026
236.05
237.80
230.10
233.50
229.22
504,232
Mar 4, 2026
239.00
240.45
231.00
232.55
228.29
731,031
Mar 2, 2026
245.00
249.95
241.35
242.65
238.20
646,361
Feb 27, 2026
252.00
253.65
250.10
251.70
247.08
215,378
Feb 26, 2026
253.45
257.00
251.00
252.05
247.43
317,630
Feb 25, 2026
255.00
256.95
252.70
253.60
248.95
233,209
Feb 24, 2026
257.50
258.95
253.30
254.80
250.13
259,005
Feb 23, 2026
259.10
261.00
255.60
258.30
253.56
212,705
Feb 20, 2026
259.00
264.65
256.00
259.10
254.35
496,675
Feb 19, 2026
265.00
266.40
258.05
260.25
255.48
375,931
Feb 18, 2026
254.65
266.65
253.65
264.95
260.09
481,603
Feb 17, 2026
251.00
257.05
250.10
254.30
249.64
198,715
Feb 16, 2026
254.85
255.50
249.30
250.00
245.42
383,946
Feb 13, 2026
257.55
261.65
254.05
255.40
250.72
528,583
Feb 12, 2026
263.00
263.00
257.10
260.05
255.28
603,934
Feb 11, 2026
264.45
266.75
258.30
264.90
260.04
773,126
Feb 10, 2026
259.75
265.80
258.00
264.20
259.35
559,806
Feb 9, 2026
256.95
260.00
255.60
258.90
254.15
481,377
Feb 6, 2026
255.15
258.00
253.05
256.40
251.70
298,867
Feb 5, 2026
262.20
262.20
252.60
255.10
250.42
423,968
Feb 4, 2026
256.60
263.00
254.55
261.50
256.70
510,836
Feb 3, 2026
256.10
259.95
255.00
257.60
252.88
869,067
Feb 2, 2026
247.20
249.20
244.00
246.00
241.49
824,874
Jan 30, 2026
252.00
254.20
249.00
250.55
245.96
600,874
Jan 29, 2026
251.00
257.70
249.85
253.00
248.36
1,185,191
Jan 28, 2026
252.50
253.50
249.00
250.00
245.42
846,119
Jan 27, 2026
250.40
256.35
245.00
252.45
247.82
559,104
Jan 23, 2026
263.80
263.80
249.70
250.35
245.76
770,992
Jan 22, 2026
262.70
264.80
258.70
263.85
259.01
1,042,868
Jan 21, 2026
280.00
283.00
255.85
256.95
252.24
2,818,201
Jan 20, 2026
287.50
289.90
282.05
283.05
277.86
705,690
Jan 19, 2026
296.00
296.00
286.65
288.05
282.77
509,844
Jan 16, 2026
283.45
304.25
282.45
295.70
290.28
2,450,984
Jan 15, 2026
282.40
282.40
282.40
282.40
277.22
-
Jan 14, 2026
283.30
285.90
280.15
282.40
277.22
600,339
Jan 13, 2026
286.80
289.70
279.45
280.95
275.80
689,747
Jan 12, 2026
292.65
294.40
285.00
287.40
282.13
586,594
Jan 9, 2026
304.00
306.75
293.20
295.65
290.23
454,166
Jan 8, 2026
310.00
317.10
299.85
304.95
299.36
1,088,161
Jan 7, 2026
310.65
312.20
308.60
310.70
305.00
274,609
Jan 6, 2026
310.05
313.60
309.45
310.70
305.00
324,748
Jan 5, 2026
311.05
311.85
307.50
310.65
304.95
230,151
Jan 2, 2026
310.00
313.00
306.45
311.05
305.35
347,048
Jan 1, 2026
314.00
314.10
309.30
310.70
305.00
225,103
Dec 31, 2025
308.00
317.00
307.95
314.80
309.03
674,752
Dec 30, 2025
309.80
310.40
306.10
308.20
302.55
281,475
Dec 29, 2025
308.00
324.70
307.00
310.95
305.25
1,658,129
Dec 26, 2025
305.00
311.50
304.10
307.95
302.30
813,814
Dec 24, 2025
303.50
314.35
303.50
305.20
299.60
736,443
Dec 23, 2025
302.70
306.30
302.00
303.50
297.93
384,568
Dec 22, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
301.40
307.35
300.50
302.70
297.15
591,051
Dec 19, 2025
310.00
318.00
300.70
302.30
295.28
1,136,396
Dec 18, 2025
296.50
313.90
294.60
304.05
296.99
5,349,157
Dec 17, 2025
292.70
294.35
285.35
286.25
279.61
276,153
Dec 16, 2025
291.25
296.45
290.05
292.70
285.91
513,037
Dec 15, 2025
298.00
298.00
291.25
292.00
285.22
285,079
Dec 12, 2025
284.05
299.00
281.50
298.25
291.33
1,852,439
Dec 11, 2025
283.60
284.15
280.30
281.95
275.41
258,731
Dec 10, 2025
279.75
288.30
277.40
281.55
275.02
625,108
Dec 9, 2025
277.15
281.00
274.30
278.20
271.74
501,825
Dec 8, 2025
284.45
285.00
276.55
281.45
274.92
420,472
Dec 5, 2025
284.00
287.50
278.30
284.35
277.75
665,663
Dec 4, 2025
295.05
295.95
280.10
281.95
275.41
950,909
Dec 3, 2025
300.00
301.10
292.50
293.15
286.35
298,226
Dec 2, 2025
302.45
306.25
293.00
301.80
294.80
798,854
Dec 1, 2025
303.45
307.70
301.10
302.45
295.43
454,773
Nov 28, 2025
301.10
304.75
299.75
303.45
296.41
299,118
Nov 27, 2025
299.50
307.45
299.45
302.60
295.58
559,786
Nov 26, 2025
301.50
304.20
299.00
300.60
293.62
611,126
Nov 25, 2025
297.95
303.80
296.35
301.45
294.45
388,465
Nov 24, 2025
304.50
304.50
295.10
299.20
292.26
522,786
Nov 21, 2025
307.00
314.60
301.95
305.15
298.07
1,349,545
Nov 20, 2025
285.60
314.00
285.60
310.30
303.10
2,971,263
Nov 19, 2025
293.00
295.65
283.75
284.70
278.09
827,601
Nov 18, 2025
296.75
298.60
292.00
292.90
286.10
705,794
Nov 17, 2025
293.00
299.30
291.95
297.85
290.94
1,323,036
Nov 14, 2025
304.00
308.00
291.00
292.10
285.32
2,157,324
Nov 13, 2025
312.20
315.00
303.15
304.10
297.04
1,290,145
Nov 12, 2025
315.90
322.20
311.95
313.00
305.74
941,764
Nov 11, 2025
313.10
316.60
310.40
314.75
307.44
649,099
Nov 10, 2025
319.00
319.75
310.00
313.10
305.83
739,267
Nov 7, 2025
307.60
320.00
307.55
318.75
311.35
1,082,131
Nov 6, 2025
318.00
323.85
307.10
310.90
303.68
1,129,376
Nov 4, 2025
309.80
321.00
308.15
317.20
309.84
1,530,232
Nov 3, 2025
317.00
321.90
309.30
310.00
302.81
1,277,758
