Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 6,781.50
+17.50 (0.26%)
At close: Sep 19, 2025
Craftsman Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,766.60 | 6,849.75 | 6,715.75 | 6,781.50 | 6,781.50 | 0.26% | 440 |
| Sep 18, 2025 | 6,776.10 | 6,807.15 | 6,749.95 | 6,764.00 | 6,764.00 | -0.66% | 651 |
| Sep 17, 2025 | 6,826.80 | 6,877.95 | 6,768.25 | 6,808.65 | 6,808.65 | 0.98% | 377 |
| Sep 16, 2025 | 6,605.35 | 6,760.00 | 6,604.30 | 6,742.75 | 6,742.75 | 2.33% | 858 |
| Sep 15, 2025 | 6,655.55 | 6,655.60 | 6,525.20 | 6,589.30 | 6,589.30 | -1.60% | 2,046 |
| Sep 12, 2025 | 6,772.80 | 6,820.00 | 6,680.30 | 6,696.75 | 6,696.75 | -1.29% | 910 |
| Sep 11, 2025 | 6,859.95 | 6,865.55 | 6,649.10 | 6,784.55 | 6,784.55 | 2.06% | 889 |
| Sep 10, 2025 | 6,773.00 | 6,869.45 | 6,601.80 | 6,647.60 | 6,647.60 | -1.86% | 1,568 |
| Sep 9, 2025 | 6,839.30 | 6,892.95 | 6,751.50 | 6,773.70 | 6,773.70 | -0.96% | 1,236 |
| Sep 8, 2025 | 6,894.00 | 6,925.45 | 6,815.80 | 6,839.30 | 6,839.30 | -0.53% | 1,097 |
| Sep 5, 2025 | 6,824.55 | 6,921.20 | 6,770.00 | 6,875.55 | 6,875.55 | 0.75% | 979 |
| Sep 4, 2025 | 7,139.95 | 7,139.95 | 6,800.00 | 6,824.50 | 6,824.50 | -1.30% | 864 |
| Sep 3, 2025 | 6,990.35 | 6,990.35 | 6,851.50 | 6,914.20 | 6,914.20 | -0.59% | 1,253 |
| Sep 2, 2025 | 7,140.00 | 7,150.70 | 6,908.55 | 6,955.55 | 6,955.55 | -2.73% | 1,760 |
| Sep 1, 2025 | 7,324.95 | 7,324.95 | 6,850.00 | 7,150.70 | 7,150.70 | 3.76% | 1,374 |
| 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 |