Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 11,030
-118 (-1.06%)
At close: Sep 16, 2026
BOM:543276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 11,266.60 | 11,344.10 | 10,592.30 | 11,029.80 | 11,029.80 | -1.06% | 6,884 |
| Sep 15, 2026 | 11,809.00 | 11,809.00 | 10,972.05 | 11,148.15 | 11,148.15 | -4.42% | 4,790 |
| Sep 11, 2026 | 11,682.05 | 11,829.00 | 11,550.00 | 11,663.75 | 11,663.75 | -1.59% | 14,133 |
| Sep 10, 2026 | 11,775.00 | 11,990.00 | 11,250.00 | 11,852.65 | 11,852.65 | -0.03% | 11,916 |
| Sep 9, 2026 | 11,316.55 | 11,990.00 | 11,316.55 | 11,855.90 | 11,855.90 | 3.89% | 3,949 |
| Sep 8, 2026 | 11,385.60 | 11,542.45 | 11,324.25 | 11,411.85 | 11,411.85 | 1.03% | 1,424 |
| Sep 7, 2026 | 11,389.50 | 11,439.00 | 11,102.00 | 11,295.05 | 11,295.05 | -0.96% | 2,921 |
| Sep 4, 2026 | 11,222.00 | 11,542.00 | 11,108.05 | 11,404.55 | 11,404.55 | 1.42% | 1,618 |
| Sep 3, 2026 | 11,049.20 | 11,300.00 | 11,045.00 | 11,244.55 | 11,244.55 | 2.21% | 1,526 |
| Sep 2, 2026 | 11,179.60 | 11,219.30 | 10,926.80 | 11,001.35 | 11,001.35 | -1.68% | 699 |
| Sep 1, 2026 | 11,193.75 | 11,493.15 | 11,101.00 | 11,189.10 | 11,189.10 | -0.05% | 1,985 |
| Aug 31, 2026 | 11,091.15 | 11,496.00 | 10,945.00 | 11,194.80 | 11,194.80 | 0.60% | 13,649 |
| Aug 28, 2026 | 10,989.35 | 11,188.00 | 10,844.85 | 11,128.00 | 11,128.00 | 2.20% | 1,657 |
| Aug 27, 2026 | 10,500.80 | 10,927.70 | 10,480.00 | 10,888.40 | 10,888.40 | 3.27% | 2,821 |
| Aug 26, 2026 | 10,415.50 | 10,566.55 | 10,372.05 | 10,543.55 | 10,543.55 | 1.65% | 819 |
| Aug 25, 2026 | 10,522.00 | 10,569.45 | 10,344.05 | 10,372.05 | 10,372.05 | -2.12% | 1,044 |
| Aug 24, 2026 | 10,949.95 | 10,949.95 | 10,540.00 | 10,596.30 | 10,596.30 | -0.41% | 723 |
| 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 |