Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 7,206.40
-400.50 (-5.26%)
At close: Jan 23, 2026
Craftsman Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,590.95 | 7,590.95 | 7,128.75 | 7,206.40 | 7,206.40 | -5.26% | 912 |
| Jan 22, 2026 | 7,380.00 | 7,656.95 | 7,380.00 | 7,606.90 | 7,606.90 | 2.94% | 671 |
| Jan 21, 2026 | 7,362.60 | 7,475.95 | 7,207.55 | 7,389.50 | 7,389.50 | -0.13% | 2,146 |
| Jan 20, 2026 | 7,604.05 | 7,606.65 | 7,357.65 | 7,399.25 | 7,399.25 | -2.70% | 2,350 |
| Jan 19, 2026 | 7,768.00 | 7,768.00 | 7,574.30 | 7,604.80 | 7,604.80 | -1.99% | 637 |
| Jan 16, 2026 | 7,874.95 | 7,874.95 | 7,736.00 | 7,759.50 | 7,759.50 | -1.15% | 942 |
| Jan 14, 2026 | 7,626.45 | 7,857.30 | 7,626.45 | 7,850.15 | 7,850.15 | 2.06% | 48,167 |
| Jan 13, 2026 | 7,495.15 | 7,720.45 | 7,449.15 | 7,691.40 | 7,691.40 | 2.62% | 1,612 |
| Jan 12, 2026 | 7,558.05 | 7,571.75 | 7,335.15 | 7,495.10 | 7,495.10 | -1.82% | 3,844 |
| Jan 9, 2026 | 7,849.80 | 7,849.80 | 7,543.00 | 7,634.40 | 7,634.40 | -0.33% | 2,390 |
| Jan 8, 2026 | 7,799.75 | 7,885.20 | 7,617.05 | 7,659.35 | 7,659.35 | -1.96% | 4,369 |
| Jan 7, 2026 | 7,975.00 | 8,006.30 | 7,780.85 | 7,812.60 | 7,812.60 | -2.51% | 1,226 |
| Jan 6, 2026 | 8,031.95 | 8,068.75 | 7,926.00 | 8,014.05 | 8,014.05 | 0.15% | 2,807 |
| Jan 5, 2026 | 8,010.00 | 8,040.90 | 7,917.80 | 8,002.15 | 8,002.15 | -0.10% | 1,944 |
| Jan 2, 2026 | 7,747.80 | 8,040.00 | 7,650.00 | 8,010.00 | 8,010.00 | 3.62% | 36,131 |
| Jan 1, 2026 | 7,605.00 | 7,755.00 | 7,457.40 | 7,730.00 | 7,730.00 | 0.98% | 4,693 |
| Dec 31, 2025 | 7,369.80 | 7,829.30 | 7,168.90 | 7,655.35 | 7,655.35 | 7.02% | 80,584 |
| Dec 30, 2025 | 7,000.60 | 7,230.00 | 6,890.25 | 7,152.90 | 7,152.90 | 1.62% | 14,367 |
| Dec 29, 2025 | 7,400.55 | 7,519.00 | 6,980.00 | 7,039.00 | 7,039.00 | -4.60% | 3,912 |
| Dec 26, 2025 | 6,970.05 | 7,446.95 | 6,940.00 | 7,378.60 | 7,378.60 | 4.54% | 85,734 |
| Dec 24, 2025 | 7,050.00 | 7,164.60 | 6,990.60 | 7,058.10 | 7,058.10 | -0.33% | 22,832 |
| Dec 23, 2025 | 7,070.30 | 7,122.90 | 7,027.00 | 7,081.40 | 7,081.40 | 0.31% | 11,719 |
| Dec 22, 2025 | 7,092.95 | 7,217.40 | 7,024.50 | 7,059.30 | 7,059.30 | 0.27% | 1,042 |
| Dec 19, 2025 | 7,093.80 | 7,108.00 | 7,006.00 | 7,040.60 | 7,040.60 | -0.33% | 1,396 |
| Dec 18, 2025 | 7,007.50 | 7,093.85 | 6,880.00 | 7,064.15 | 7,064.15 | 0.90% | 972 |
| Dec 17, 2025 | 7,124.95 | 7,124.95 | 6,948.95 | 7,001.30 | 7,001.30 | -0.44% | 445 |
| Dec 16, 2025 | 7,095.70 | 7,096.70 | 6,977.25 | 7,032.00 | 7,032.00 | -0.90% | 1,938 |
| Dec 15, 2025 | 7,099.95 | 7,120.05 | 7,033.05 | 7,095.70 | 7,095.70 | 1.04% | 1,888 |
| Dec 12, 2025 | 7,002.50 | 7,100.00 | 6,987.00 | 7,022.70 | 7,022.70 | -0.10% | 7,793 |
| Dec 11, 2025 | 6,937.60 | 7,098.05 | 6,913.25 | 7,029.55 | 7,029.55 | 0.83% | 949 |
| Dec 10, 2025 | 7,105.45 | 7,105.45 | 6,932.50 | 6,971.55 | 6,971.55 | -1.29% | 628 |
| Dec 9, 2025 | 6,870.00 | 7,105.50 | 6,751.00 | 7,062.55 | 7,062.55 | 2.33% | 8,008 |
| Dec 8, 2025 | 7,145.00 | 7,145.00 | 6,870.00 | 6,901.50 | 6,901.50 | -2.73% | 1,043 |
| Dec 5, 2025 | 6,967.05 | 7,105.20 | 6,967.05 | 7,095.25 | 7,095.25 | 0.79% | 1,576 |
| Dec 4, 2025 | 7,192.20 | 7,192.20 | 6,989.10 | 7,039.45 | 7,039.45 | -0.05% | 615 |
| Dec 3, 2025 | 6,950.50 | 7,107.85 | 6,840.00 | 7,042.65 | 7,042.65 | 1.34% | 1,076 |
| Dec 2, 2025 | 7,057.00 | 7,205.00 | 6,882.80 | 6,949.25 | 6,949.25 | -1.42% | 1,074 |
| Dec 1, 2025 | 7,026.05 | 7,102.20 | 6,977.65 | 7,049.50 | 7,049.50 | 0.29% | 5,951 |
| Nov 28, 2025 | 7,107.75 | 7,117.85 | 6,934.45 | 7,029.00 | 7,029.00 | -0.27% | 6,645 |
| Nov 27, 2025 | 7,070.00 | 7,070.00 | 6,957.55 | 7,048.10 | 7,048.10 | -0.74% | 786 |
| Nov 26, 2025 | 7,098.65 | 7,127.05 | 6,968.00 | 7,100.80 | 7,100.80 | 1.06% | 2,606 |
| Nov 25, 2025 | 6,804.75 | 7,171.00 | 6,627.10 | 7,026.10 | 7,026.10 | 5.46% | 13,110 |
| Nov 24, 2025 | 6,723.05 | 6,724.00 | 6,530.50 | 6,662.05 | 6,662.05 | -1.12% | 688 |
| Nov 21, 2025 | 6,690.00 | 6,785.00 | 6,634.65 | 6,737.80 | 6,737.80 | -0.54% | 1,255 |
| Nov 20, 2025 | 6,746.00 | 6,800.05 | 6,700.00 | 6,774.45 | 6,774.45 | 0.02% | 709 |
| Nov 19, 2025 | 6,724.05 | 6,800.05 | 6,708.50 | 6,773.15 | 6,773.15 | 0.86% | 940 |
| Nov 18, 2025 | 6,779.20 | 6,780.75 | 6,661.30 | 6,715.25 | 6,715.25 | -1.00% | 1,222 |
| Nov 17, 2025 | 6,772.10 | 6,810.00 | 6,754.05 | 6,783.05 | 6,783.05 | 0.64% | 148,132 |
| Nov 14, 2025 | 6,949.95 | 6,949.95 | 6,690.30 | 6,739.80 | 6,739.80 | -1.30% | 1,499 |
| Nov 13, 2025 | 7,068.65 | 7,078.20 | 6,793.65 | 6,828.25 | 6,828.25 | -3.45% | 3,950 |