Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 10,640
-42 (-0.39%)
At close: Aug 21, 2026
BOM:543276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10,747.00 | 10,747.00 | 10,525.20 | 10,639.60 | 10,639.60 | -0.39% | 838 |
| Aug 20, 2026 | 10,750.00 | 10,788.15 | 10,640.00 | 10,681.30 | 10,681.30 | -0.90% | 921 |
| Aug 19, 2026 | 10,995.65 | 10,995.65 | 10,623.70 | 10,778.15 | 10,778.15 | -0.97% | 1,115 |
| Aug 18, 2026 | 10,534.15 | 10,962.70 | 10,522.15 | 10,884.20 | 10,884.20 | 3.84% | 4,205 |
| Aug 17, 2026 | 10,401.15 | 10,607.50 | 10,294.50 | 10,481.75 | 10,481.75 | 2.28% | 2,351 |
| Aug 14, 2026 | 10,412.05 | 10,475.00 | 10,201.00 | 10,248.15 | 10,248.15 | -1.22% | 852 |
| Aug 13, 2026 | 10,550.90 | 10,598.00 | 10,332.30 | 10,375.00 | 10,375.00 | -1.21% | 1,135 |
| Aug 12, 2026 | 10,453.65 | 10,720.00 | 10,444.00 | 10,502.55 | 10,502.55 | 2.06% | 2,540 |
| Aug 11, 2026 | 10,215.65 | 10,400.65 | 10,215.65 | 10,290.15 | 10,290.15 | 0.03% | 877 |
| Aug 10, 2026 | 10,529.05 | 10,641.50 | 10,213.65 | 10,286.85 | 10,286.85 | -1.81% | 1,407 |
| Aug 7, 2026 | 10,500.20 | 10,764.95 | 10,268.00 | 10,476.20 | 10,476.20 | -0.85% | 3,934 |
| Aug 6, 2026 | 10,401.10 | 10,636.10 | 10,338.95 | 10,566.50 | 10,566.50 | 1.70% | 2,778 |
| Aug 5, 2026 | 10,310.00 | 10,448.00 | 10,280.00 | 10,389.80 | 10,389.80 | 1.99% | 2,359 |
| Aug 4, 2026 | 10,388.20 | 10,430.00 | 10,163.00 | 10,186.65 | 10,186.65 | -1.18% | 1,876 |
| Aug 3, 2026 | 9,885.35 | 10,394.95 | 9,885.35 | 10,308.15 | 10,308.15 | 4.38% | 7,024 |
| Jul 31, 2026 | 10,153.10 | 10,275.00 | 9,800.00 | 9,875.35 | 9,875.35 | -1.71% | 20,407 |
| Jul 30, 2026 | 9,949.95 | 10,175.00 | 9,585.00 | 10,046.65 | 10,046.65 | 1.32% | 9,458 |
| Jul 29, 2026 | 9,394.60 | 10,025.00 | 9,290.00 | 9,915.30 | 9,915.30 | 6.75% | 12,099 |
| Jul 28, 2026 | 9,282.85 | 9,360.40 | 9,130.20 | 9,287.95 | 9,287.95 | -0.32% | 1,031 |
| Jul 27, 2026 | 9,300.30 | 9,400.20 | 9,290.75 | 9,317.95 | 9,317.95 | 0.24% | 1,162 |
| Jul 24, 2026 | 9,260.95 | 9,311.00 | 9,125.75 | 9,295.90 | 9,295.90 | -0.05% | 5,886 |
| Jul 23, 2026 | 9,326.65 | 9,463.95 | 9,200.45 | 9,300.45 | 9,300.45 | -1.07% | 1,405 |
| Jul 22, 2026 | 9,485.55 | 9,485.55 | 9,275.05 | 9,401.20 | 9,401.20 | 0.08% | 1,248 |
| Jul 21, 2026 | 9,455.00 | 9,532.95 | 9,112.50 | 9,393.50 | 9,393.50 | 0.04% | 2,900 |
| Jul 20, 2026 | 9,203.00 | 9,429.55 | 9,139.10 | 9,390.00 | 9,390.00 | 3.19% | 4,825 |
| Jul 17, 2026 | 9,102.00 | 9,158.45 | 9,046.05 | 9,099.35 | 9,099.35 | -0.03% | 1,120 |
| Jul 16, 2026 | 9,204.75 | 9,307.00 | 9,064.45 | 9,102.30 | 9,102.30 | -1.28% | 11,784 |
| Jul 15, 2026 | 9,273.85 | 9,281.95 | 9,100.00 | 9,231.85 | 9,220.60 | 0.88% | 1,092 |
| Jul 14, 2026 | 9,327.75 | 9,338.30 | 9,071.50 | 9,151.75 | 9,140.60 | -1.84% | 11,370 |
| Jul 13, 2026 | 9,276.25 | 9,399.40 | 9,211.75 | 9,323.55 | 9,312.19 | 0.50% | 1,391 |
| Jul 10, 2026 | 9,397.80 | 9,397.80 | 9,121.00 | 9,276.95 | 9,265.65 | 0.03% | 1,050 |
| Jul 9, 2026 | 9,105.15 | 9,345.25 | 9,089.75 | 9,274.45 | 9,263.15 | 1.03% | 2,527 |
| Jul 8, 2026 | 9,006.80 | 9,374.80 | 8,950.00 | 9,179.85 | 9,168.66 | 0.84% | 22,172 |
| Jul 7, 2026 | 9,197.95 | 9,199.00 | 9,051.80 | 9,103.60 | 9,092.51 | 0.18% | 449 |
| Jul 6, 2026 | 9,000.50 | 9,180.00 | 9,000.50 | 9,087.55 | 9,076.48 | -0.33% | 4,811 |
| Jul 3, 2026 | 9,225.20 | 9,439.00 | 9,090.00 | 9,117.90 | 9,106.79 | -1.62% | 60,197 |
| Jul 2, 2026 | 9,323.50 | 9,326.35 | 9,210.10 | 9,267.70 | 9,256.41 | -0.02% | 1,913 |
| Jul 1, 2026 | 9,545.55 | 9,545.55 | 9,230.25 | 9,269.60 | 9,258.30 | -1.98% | 8,013 |
| Jun 30, 2026 | 9,352.05 | 9,519.85 | 9,255.00 | 9,456.65 | 9,445.13 | 0.69% | 2,280 |
| Jun 29, 2026 | 9,222.25 | 9,419.60 | 9,194.20 | 9,391.60 | 9,380.16 | 1.50% | 4,475 |
| Jun 25, 2026 | 9,410.00 | 9,457.90 | 9,216.65 | 9,252.50 | 9,241.22 | -1.39% | 1,690 |
| Jun 24, 2026 | 9,500.10 | 9,503.85 | 9,231.05 | 9,383.15 | 9,371.72 | -0.67% | 2,916 |
| Jun 23, 2026 | 9,565.05 | 9,710.00 | 9,402.00 | 9,446.55 | 9,435.04 | -0.92% | 8,622 |
| Jun 22, 2026 | 9,802.00 | 9,802.00 | 9,320.00 | 9,534.15 | 9,522.53 | -3.24% | 32,275 |
| Jun 19, 2026 | 9,500.05 | 9,932.75 | 9,500.00 | 9,853.65 | 9,841.64 | 3.76% | 53,514 |
| Jun 18, 2026 | 9,525.00 | 9,618.30 | 9,463.50 | 9,496.95 | 9,485.38 | 0.01% | 1,430 |
| Jun 17, 2026 | 9,393.30 | 9,640.00 | 9,334.90 | 9,496.30 | 9,484.73 | 1.85% | 5,470 |
| Jun 16, 2026 | 9,422.70 | 9,483.95 | 9,214.50 | 9,324.25 | 9,312.89 | -0.15% | 3,809 |
| Jun 15, 2026 | 9,139.05 | 9,391.20 | 8,990.00 | 9,338.65 | 9,327.27 | 5.08% | 29,131 |
| Jun 12, 2026 | 8,900.25 | 9,006.10 | 8,750.50 | 8,887.35 | 8,876.52 | 0.95% | 23,827 |