Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 6,974.00
-156.20 (-2.19%)
At close: Aug 28, 2025
Craftsman Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,972.95 | 6,972.95 | 6,861.00 | 6,891.60 | 6,891.60 | -1.18% | 1,221 |
| Aug 28, 2025 | 7,070.35 | 7,100.00 | 6,860.00 | 6,974.00 | 6,974.00 | -2.19% | 1,971 |
| Aug 26, 2025 | 6,932.75 | 7,262.50 | 6,759.70 | 7,130.20 | 7,130.20 | 4.30% | 2,142 |
| Aug 25, 2025 | 6,861.50 | 6,894.15 | 6,796.80 | 6,836.35 | 6,836.35 | 0.38% | 279 |
| Aug 22, 2025 | 6,895.40 | 6,918.95 | 6,793.60 | 6,810.60 | 6,810.60 | -1.16% | 346 |
| Aug 21, 2025 | 6,977.95 | 6,977.95 | 6,800.00 | 6,890.75 | 6,890.75 | 0.07% | 549 |
| Aug 20, 2025 | 6,815.30 | 6,917.15 | 6,783.50 | 6,885.60 | 6,885.60 | 0.02% | 1,526 |
| Aug 19, 2025 | 6,910.25 | 6,968.80 | 6,800.00 | 6,884.05 | 6,884.05 | 0.11% | 1,686 |
| Aug 18, 2025 | 7,289.95 | 7,289.95 | 6,719.00 | 6,876.40 | 6,876.40 | -3.08% | 25,643 |
| Aug 14, 2025 | 7,000.00 | 7,239.80 | 6,932.05 | 7,094.60 | 7,094.60 | 1.15% | 2,962 |
| Aug 13, 2025 | 7,069.95 | 7,069.95 | 6,879.65 | 7,014.10 | 7,014.10 | 1.91% | 2,223 |
| Aug 12, 2025 | 6,831.20 | 6,932.70 | 6,765.05 | 6,882.75 | 6,882.75 | 0.98% | 1,269 |
| Aug 11, 2025 | 6,565.00 | 7,015.10 | 6,510.50 | 6,815.65 | 6,815.65 | 4.47% | 5,178 |
| Aug 8, 2025 | 6,429.20 | 6,580.00 | 6,385.75 | 6,524.30 | 6,524.30 | 2.04% | 785 |
| Aug 7, 2025 | 6,297.10 | 6,460.00 | 6,297.10 | 6,393.95 | 6,393.95 | 0.63% | 1,712 |
| Aug 6, 2025 | 6,582.75 | 6,680.00 | 6,258.30 | 6,354.00 | 6,354.00 | -1.54% | 1,231 |
| Aug 5, 2025 | 6,600.05 | 6,629.55 | 6,410.00 | 6,453.65 | 6,453.65 | -2.48% | 868 |
| Aug 4, 2025 | 6,464.65 | 6,644.45 | 6,409.35 | 6,617.80 | 6,617.80 | 2.20% | 1,640 |
| Aug 1, 2025 | 6,814.95 | 6,814.95 | 6,409.35 | 6,475.05 | 6,475.05 | -3.49% | 1,360 |
| Jul 31, 2025 | 6,339.00 | 6,878.00 | 6,339.00 | 6,709.35 | 6,709.35 | -3.31% | 5,579 |
| Jul 30, 2025 | 6,460.55 | 7,057.65 | 6,460.55 | 6,938.95 | 6,938.95 | 7.51% | 19,980 |
| Jul 29, 2025 | 6,221.00 | 6,495.75 | 5,977.05 | 6,454.35 | 6,454.35 | 3.74% | 4,280 |
| Jul 28, 2025 | 6,394.00 | 6,394.00 | 6,210.00 | 6,221.95 | 6,221.95 | -0.82% | 1,087 |
| Jul 25, 2025 | 6,325.00 | 6,325.00 | 6,198.85 | 6,273.40 | 6,273.40 | -0.89% | 1,528 |
| Jul 24, 2025 | 6,415.65 | 6,442.10 | 6,288.50 | 6,329.90 | 6,329.90 | -1.34% | 2,083 |
| Jul 23, 2025 | 6,586.35 | 6,590.50 | 6,372.40 | 6,415.65 | 6,415.65 | -2.18% | 2,122 |
| Jul 22, 2025 | 6,569.80 | 6,683.00 | 6,518.25 | 6,558.35 | 6,558.35 | 0.42% | 1,606 |
| Jul 21, 2025 | 6,402.05 | 6,549.75 | 6,402.05 | 6,531.00 | 6,531.00 | 2.03% | 2,243 |
| Jul 18, 2025 | 6,598.95 | 6,598.95 | 6,353.45 | 6,401.20 | 6,401.20 | -1.37% | 956 |
| Jul 17, 2025 | 6,200.00 | 6,525.00 | 6,199.95 | 6,489.80 | 6,489.80 | 4.75% | 4,546 |
| Jul 16, 2025 | 6,050.05 | 6,212.00 | 6,050.05 | 6,195.55 | 6,195.55 | 1.11% | 614 |
| Jul 15, 2025 | 6,000.00 | 6,172.35 | 6,000.00 | 6,127.80 | 6,127.80 | 3.02% | 1,065 |
| Jul 14, 2025 | 5,910.00 | 5,961.50 | 5,908.45 | 5,948.15 | 5,948.15 | 0.22% | 243 |
| Jul 11, 2025 | 5,856.00 | 6,008.20 | 5,856.00 | 5,935.15 | 5,930.15 | -0.26% | 725 |
| Jul 10, 2025 | 5,978.95 | 6,067.95 | 5,926.10 | 5,950.35 | 5,945.34 | -0.65% | 1,134 |
| Jul 9, 2025 | 5,868.15 | 6,025.80 | 5,840.00 | 5,989.55 | 5,984.50 | 2.58% | 894 |
| Jul 8, 2025 | 5,906.70 | 5,916.65 | 5,791.75 | 5,839.00 | 5,834.08 | -0.60% | 649 |
| Jul 7, 2025 | 5,900.00 | 5,917.00 | 5,858.00 | 5,874.30 | 5,869.35 | -0.46% | 673 |
| Jul 4, 2025 | 5,615.70 | 6,365.50 | 5,615.70 | 5,901.70 | 5,896.73 | 2.63% | 12,045 |
| Jul 3, 2025 | 5,705.00 | 5,797.95 | 5,705.00 | 5,750.25 | 5,745.41 | - | 1,240 |
| Jul 2, 2025 | 5,704.10 | 5,762.95 | 5,663.20 | 5,750.30 | 5,745.46 | 0.81% | 2,556 |
| Jul 1, 2025 | 5,575.15 | 5,813.85 | 5,533.40 | 5,704.10 | 5,699.30 | 2.60% | 2,577 |
| Jun 30, 2025 | 5,520.00 | 5,595.90 | 5,484.10 | 5,559.50 | 5,554.82 | 1.26% | 988 |
| Jun 27, 2025 | 5,480.05 | 5,511.00 | 5,381.65 | 5,490.30 | 5,485.68 | 0.31% | 1,197 |
| Jun 26, 2025 | 5,499.95 | 5,576.00 | 5,431.00 | 5,473.15 | 5,468.54 | 0.29% | 1,680 |
| Jun 25, 2025 | 5,241.00 | 5,498.20 | 5,221.00 | 5,457.30 | 5,452.70 | 4.12% | 1,314 |
| Jun 24, 2025 | 5,287.75 | 5,301.85 | 5,201.50 | 5,241.25 | 5,236.84 | -0.54% | 554 |
| Jun 23, 2025 | 5,160.85 | 5,288.50 | 5,133.45 | 5,269.90 | 5,265.46 | 2.11% | 1,207 |
| Jun 20, 2025 | 5,235.55 | 5,238.00 | 5,120.00 | 5,160.85 | 5,156.50 | -0.47% | 1,142 |
| Jun 19, 2025 | 5,252.15 | 5,280.35 | 5,172.05 | 5,185.05 | 5,180.68 | -1.20% | 1,406 |