Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 6,665.85
+6.15 (0.09%)
At close: Oct 31, 2025
Craftsman Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,659.70 | 6,804.00 | 6,622.10 | 6,665.85 | 6,665.85 | 0.09% | 2,586 |
| Oct 30, 2025 | 6,410.05 | 6,700.00 | 6,410.00 | 6,659.70 | 6,659.70 | 2.77% | 1,597 |
| Oct 29, 2025 | 6,453.05 | 6,523.00 | 6,318.10 | 6,480.05 | 6,480.05 | 0.61% | 1,142 |
| Oct 28, 2025 | 6,489.80 | 6,558.95 | 6,426.80 | 6,440.65 | 6,440.65 | -0.51% | 739 |
| Oct 27, 2025 | 6,508.10 | 6,545.10 | 6,450.80 | 6,473.60 | 6,473.60 | -0.65% | 434 |
| Oct 24, 2025 | 6,637.50 | 6,683.40 | 6,507.30 | 6,516.05 | 6,516.05 | -1.93% | 586 |
| Oct 23, 2025 | 6,726.00 | 6,732.00 | 6,605.00 | 6,644.30 | 6,644.30 | -0.90% | 678 |
| Oct 21, 2025 | 6,720.90 | 6,740.00 | 6,696.55 | 6,704.70 | 6,704.70 | 0.26% | 175 |
| Oct 20, 2025 | 6,605.05 | 6,745.00 | 6,605.05 | 6,687.50 | 6,687.50 | -0.79% | 812 |
| Oct 17, 2025 | 6,731.25 | 6,765.50 | 6,643.75 | 6,740.60 | 6,740.60 | -1.12% | 1,638 |
| Oct 16, 2025 | 6,415.40 | 6,856.50 | 6,415.40 | 6,816.80 | 6,816.80 | 6.14% | 6,102 |
| Oct 15, 2025 | 6,470.05 | 6,505.00 | 6,409.05 | 6,422.75 | 6,422.75 | -1.05% | 509 |
| Oct 14, 2025 | 6,493.50 | 6,590.50 | 6,438.45 | 6,490.80 | 6,490.80 | 0.32% | 443 |
| Oct 13, 2025 | 6,500.75 | 6,528.95 | 6,432.25 | 6,470.20 | 6,470.20 | -1.12% | 641 |
| Oct 10, 2025 | 6,586.40 | 6,665.10 | 6,478.10 | 6,543.20 | 6,543.20 | -0.66% | 706 |
| Oct 9, 2025 | 6,621.50 | 6,621.50 | 6,564.15 | 6,586.40 | 6,586.40 | -0.53% | 270 |
| Oct 8, 2025 | 6,665.00 | 6,676.50 | 6,599.95 | 6,621.50 | 6,621.50 | -0.93% | 480 |
| Oct 7, 2025 | 6,765.50 | 6,810.55 | 6,654.75 | 6,683.90 | 6,683.90 | -1.54% | 850 |
| Oct 6, 2025 | 6,795.05 | 6,859.95 | 6,761.70 | 6,788.10 | 6,788.10 | 0.38% | 564 |
| Oct 3, 2025 | 6,650.05 | 6,787.05 | 6,650.05 | 6,762.45 | 6,762.45 | 0.56% | 826 |
| Oct 1, 2025 | 6,760.10 | 6,773.25 | 6,666.00 | 6,724.95 | 6,724.95 | -0.89% | 464 |
| Sep 30, 2025 | 6,701.00 | 6,794.05 | 6,600.00 | 6,785.00 | 6,785.00 | 1.20% | 842 |
| Sep 29, 2025 | 6,737.85 | 6,824.70 | 6,663.50 | 6,704.25 | 6,704.25 | -1.01% | 284 |
| Sep 26, 2025 | 6,666.00 | 6,800.00 | 6,565.70 | 6,772.95 | 6,772.95 | 0.23% | 931 |
| Sep 25, 2025 | 6,800.00 | 6,800.00 | 6,700.25 | 6,757.10 | 6,757.10 | -1.24% | 685 |
| Sep 24, 2025 | 6,786.10 | 6,850.00 | 6,666.15 | 6,841.90 | 6,841.90 | 0.57% | 423 |
| Sep 23, 2025 | 6,730.05 | 6,871.25 | 6,730.05 | 6,803.30 | 6,803.30 | 0.30% | 902 |
| Sep 22, 2025 | 6,720.55 | 6,802.30 | 6,720.55 | 6,782.75 | 6,782.75 | 0.02% | 508 |
| 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 |