Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 7,646.20
-68.90 (-0.89%)
At close: Apr 21, 2026
BOM:543276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7,750.55 | 7,784.50 | 7,631.10 | 7,646.20 | 7,646.20 | -0.89% | 456 |
| Apr 20, 2026 | 7,793.00 | 7,931.35 | 7,678.50 | 7,715.10 | 7,715.10 | 0.35% | 1,335 |
| Apr 17, 2026 | 7,510.90 | 7,709.60 | 7,490.80 | 7,688.35 | 7,688.35 | 2.36% | 60,601 |
| Apr 16, 2026 | 7,462.45 | 7,534.10 | 7,447.70 | 7,510.90 | 7,510.90 | 1.11% | 526 |
| Apr 15, 2026 | 7,693.95 | 7,693.95 | 7,375.60 | 7,428.40 | 7,428.40 | 0.45% | 826 |
| Apr 13, 2026 | 7,479.20 | 7,479.20 | 7,222.70 | 7,395.30 | 7,395.30 | -0.42% | 699 |
| Apr 10, 2026 | 7,548.60 | 7,564.50 | 7,407.20 | 7,426.75 | 7,426.75 | 0.24% | 1,124 |
| Apr 9, 2026 | 7,272.05 | 7,477.40 | 7,247.10 | 7,409.25 | 7,409.25 | 0.98% | 894 |
| Apr 8, 2026 | 6,857.65 | 7,556.40 | 6,800.00 | 7,337.05 | 7,337.05 | 8.89% | 5,364 |
| Apr 7, 2026 | 6,756.00 | 6,792.95 | 6,690.00 | 6,737.80 | 6,737.80 | -0.70% | 539 |
| Apr 6, 2026 | 6,770.40 | 6,800.40 | 6,666.35 | 6,785.10 | 6,785.10 | -0.17% | 1,332 |
| Apr 2, 2026 | 6,896.50 | 6,896.50 | 6,690.85 | 6,796.85 | 6,796.85 | -0.42% | 355 |
| Apr 1, 2026 | 7,100.25 | 7,153.40 | 6,796.90 | 6,825.80 | 6,825.80 | -2.34% | 1,826 |
| Mar 30, 2026 | 6,974.40 | 7,130.20 | 6,728.30 | 6,989.15 | 6,989.15 | 0.97% | 1,216 |
| Mar 27, 2026 | 6,995.00 | 6,995.00 | 6,887.50 | 6,921.80 | 6,921.80 | -1.75% | 774 |
| Mar 25, 2026 | 6,919.15 | 7,099.20 | 6,895.90 | 7,044.85 | 7,044.85 | 2.99% | 910 |
| Mar 24, 2026 | 6,828.10 | 6,909.00 | 6,635.00 | 6,840.60 | 6,840.60 | 4.85% | 1,332 |
| Mar 23, 2026 | 6,790.00 | 6,814.65 | 6,452.00 | 6,523.90 | 6,523.90 | -5.28% | 1,669 |
| Mar 20, 2026 | 6,851.05 | 6,960.35 | 6,723.40 | 6,887.20 | 6,887.20 | 0.55% | 1,262 |
| Mar 19, 2026 | 6,790.40 | 6,951.45 | 6,779.75 | 6,849.55 | 6,849.55 | -0.64% | 1,363 |
| Mar 18, 2026 | 6,984.25 | 7,016.45 | 6,830.50 | 6,893.70 | 6,893.70 | -0.31% | 3,303 |
| Mar 17, 2026 | 6,826.65 | 6,967.30 | 6,741.55 | 6,915.05 | 6,915.05 | 1.75% | 2,706 |
| Mar 16, 2026 | 6,251.65 | 6,908.40 | 6,251.65 | 6,796.10 | 6,796.10 | 1.75% | 5,189 |
| Mar 13, 2026 | 7,256.05 | 7,261.00 | 6,640.55 | 6,679.25 | 6,679.25 | -9.01% | 4,525 |
| Mar 12, 2026 | 7,333.00 | 7,487.50 | 7,234.45 | 7,340.50 | 7,340.50 | 0.09% | 2,490 |
| Mar 11, 2026 | 7,385.00 | 7,411.05 | 7,243.50 | 7,333.75 | 7,333.75 | -1.33% | 2,398 |
| Mar 10, 2026 | 7,252.85 | 7,452.00 | 7,252.85 | 7,432.65 | 7,432.65 | 2.14% | 676 |
| Mar 9, 2026 | 7,299.65 | 7,350.00 | 7,168.55 | 7,277.20 | 7,277.20 | -2.48% | 2,511 |
| Mar 6, 2026 | 7,454.40 | 7,618.40 | 7,445.45 | 7,462.50 | 7,462.50 | -1.55% | 490 |
| Mar 5, 2026 | 7,489.95 | 7,615.75 | 7,338.75 | 7,579.80 | 7,579.80 | 2.21% | 1,574 |
| Mar 4, 2026 | 7,599.95 | 7,599.95 | 7,360.00 | 7,416.10 | 7,416.10 | -3.35% | 2,574 |
| Mar 2, 2026 | 7,151.65 | 7,700.00 | 7,151.65 | 7,672.90 | 7,672.90 | 1.96% | 1,574 |
| Feb 27, 2026 | 7,725.05 | 7,725.05 | 7,474.00 | 7,525.40 | 7,525.40 | -2.81% | 2,028 |
| Feb 26, 2026 | 7,753.95 | 7,864.55 | 7,633.75 | 7,743.35 | 7,743.35 | -0.64% | 1,310 |
| Feb 25, 2026 | 7,884.05 | 7,884.05 | 7,607.05 | 7,793.35 | 7,793.35 | -0.96% | 3,019 |
| Feb 24, 2026 | 7,998.70 | 7,998.70 | 7,849.95 | 7,869.00 | 7,869.00 | -1.69% | 1,213 |
| Feb 23, 2026 | 8,045.40 | 8,113.00 | 7,965.50 | 8,004.20 | 8,004.20 | -0.30% | 1,246 |
| Feb 20, 2026 | 7,988.85 | 8,100.00 | 7,911.00 | 8,028.20 | 8,028.20 | -0.23% | 751 |
| Feb 19, 2026 | 8,198.95 | 8,198.95 | 7,912.45 | 8,046.70 | 8,046.70 | 0.90% | 756 |
| Feb 18, 2026 | 7,743.80 | 8,009.95 | 7,737.90 | 7,974.80 | 7,974.80 | 3.08% | 1,946 |
| Feb 17, 2026 | 7,735.50 | 7,832.00 | 7,708.85 | 7,736.40 | 7,736.40 | -0.04% | 1,532 |
| Feb 16, 2026 | 7,731.15 | 7,856.85 | 7,672.00 | 7,739.80 | 7,739.80 | 0.42% | 1,834 |
| Feb 13, 2026 | 7,975.05 | 7,975.05 | 7,662.65 | 7,707.30 | 7,707.30 | -3.36% | 4,616 |
| Feb 12, 2026 | 8,189.40 | 8,189.40 | 7,921.45 | 7,975.10 | 7,975.10 | -1.78% | 2,095 |
| Feb 11, 2026 | 7,860.50 | 8,170.00 | 7,860.00 | 8,119.25 | 8,119.25 | 3.48% | 53,179 |
| Feb 10, 2026 | 7,886.50 | 7,886.50 | 7,791.15 | 7,846.45 | 7,846.45 | 0.19% | 500 |
| Feb 9, 2026 | 7,850.00 | 7,865.45 | 7,764.25 | 7,831.50 | 7,831.50 | 0.07% | 804 |
| Feb 6, 2026 | 7,831.55 | 7,850.75 | 7,706.45 | 7,825.95 | 7,825.95 | -0.07% | 711 |
| Feb 5, 2026 | 7,810.75 | 7,856.95 | 7,710.00 | 7,831.55 | 7,831.55 | -0.17% | 720 |
| Feb 4, 2026 | 7,675.15 | 7,880.00 | 7,628.05 | 7,845.25 | 7,845.25 | 1.67% | 3,940 |