Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 8,746.35
-337.70 (-3.72%)
At close: Jun 1, 2026
BOM:543276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,862.85 | 9,250.00 | 8,751.05 | 9,084.05 | 9,084.05 | 4.58% | 5,899 |
| May 27, 2026 | 8,670.00 | 8,778.40 | 8,576.85 | 8,686.40 | 8,686.40 | 0.29% | 15,068 |
| May 26, 2026 | 8,678.00 | 8,830.05 | 8,639.70 | 8,661.20 | 8,661.20 | -0.17% | 6,007 |
| May 25, 2026 | 8,870.85 | 8,903.75 | 8,630.05 | 8,676.25 | 8,676.25 | -0.24% | 8,244 |
| May 22, 2026 | 8,500.05 | 8,774.75 | 8,443.50 | 8,696.85 | 8,696.85 | 1.74% | 17,669 |
| May 21, 2026 | 8,505.05 | 8,662.20 | 8,505.05 | 8,547.85 | 8,547.85 | -0.22% | 1,489 |
| May 20, 2026 | 8,528.30 | 8,608.40 | 8,406.00 | 8,566.55 | 8,566.55 | 0.43% | 2,155 |
| May 19, 2026 | 8,433.50 | 8,559.00 | 8,355.15 | 8,529.95 | 8,529.95 | 1.25% | 12,224 |
| May 18, 2026 | 8,411.55 | 8,499.95 | 8,250.00 | 8,424.95 | 8,424.95 | -0.45% | 28,798 |
| May 15, 2026 | 8,763.85 | 8,763.85 | 8,326.40 | 8,462.90 | 8,462.90 | -1.21% | 5,384 |
| May 14, 2026 | 8,700.05 | 8,756.35 | 8,515.00 | 8,566.75 | 8,566.75 | -0.38% | 5,046 |
| May 13, 2026 | 8,687.45 | 8,835.75 | 8,525.30 | 8,599.80 | 8,599.80 | -0.99% | 6,460 |
| May 12, 2026 | 8,980.90 | 9,047.30 | 8,620.00 | 8,685.50 | 8,685.50 | -1.35% | 14,925 |
| May 11, 2026 | 9,011.05 | 9,275.00 | 8,750.00 | 8,804.80 | 8,804.80 | -2.19% | 60,602 |
| May 8, 2026 | 8,799.15 | 9,750.05 | 8,674.60 | 9,001.50 | 9,001.50 | 4.30% | 226,527 |
| May 7, 2026 | 7,780.05 | 8,775.15 | 7,704.35 | 8,630.70 | 8,630.70 | 10.96% | 99,512 |
| May 6, 2026 | 7,805.65 | 7,840.60 | 7,703.70 | 7,778.25 | 7,778.25 | 0.58% | 9,607 |
| May 5, 2026 | 7,737.90 | 7,751.00 | 7,607.65 | 7,733.45 | 7,733.45 | 0.71% | 523 |
| May 4, 2026 | 7,703.05 | 7,880.00 | 7,631.70 | 7,679.30 | 7,679.30 | -0.14% | 1,222 |
| Apr 30, 2026 | 7,692.25 | 7,784.95 | 7,631.30 | 7,690.30 | 7,690.30 | -0.70% | 10,205 |
| Apr 29, 2026 | 7,616.05 | 7,800.00 | 7,530.85 | 7,744.15 | 7,744.15 | 2.27% | 1,837 |
| Apr 28, 2026 | 7,633.20 | 7,638.65 | 7,521.85 | 7,572.40 | 7,572.40 | -0.80% | 614 |
| Apr 27, 2026 | 7,581.05 | 7,799.95 | 7,564.00 | 7,633.20 | 7,633.20 | 0.95% | 1,195 |
| Apr 24, 2026 | 7,750.95 | 7,751.00 | 7,487.20 | 7,561.50 | 7,561.50 | -2.52% | 1,346 |
| Apr 23, 2026 | 7,686.00 | 7,793.95 | 7,628.50 | 7,756.70 | 7,756.70 | 0.89% | 11,677 |
| Apr 22, 2026 | 7,619.35 | 7,754.80 | 7,619.35 | 7,687.95 | 7,687.95 | 0.55% | 11,077 |
| 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 |