Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 10,047
+131 (1.32%)
At close: Jul 30, 2026
BOM:543276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9,030.90 | 9,030.90 | 8,693.00 | 8,803.35 | 8,792.62 | -2.03% | 7,957 |
| Jun 10, 2026 | 9,199.25 | 9,199.25 | 8,925.40 | 8,986.20 | 8,975.25 | -1.56% | 1,923 |
| Jun 9, 2026 | 9,093.65 | 9,197.00 | 8,898.60 | 9,128.60 | 9,117.48 | 1.84% | 6,695 |
| Jun 8, 2026 | 9,075.95 | 9,183.60 | 8,890.00 | 8,963.25 | 8,952.33 | -0.86% | 2,473 |
| Jun 5, 2026 | 9,191.80 | 9,286.00 | 9,024.50 | 9,040.70 | 9,029.68 | -1.59% | 2,228 |
| Jun 4, 2026 | 8,849.90 | 9,300.10 | 8,849.90 | 9,187.20 | 9,176.00 | 3.50% | 3,985 |
| Jun 3, 2026 | 8,927.85 | 8,999.00 | 8,620.40 | 8,876.80 | 8,865.98 | -1.03% | 7,614 |
| Jun 2, 2026 | 8,744.45 | 9,003.25 | 8,660.00 | 8,969.40 | 8,958.47 | 2.55% | 2,409 |
| Jun 1, 2026 | 9,050.95 | 9,243.95 | 8,606.05 | 8,746.35 | 8,735.69 | -3.72% | 5,730 |
| May 29, 2026 | 8,862.85 | 9,250.00 | 8,751.05 | 9,084.05 | 9,072.98 | 4.58% | 5,899 |
| May 27, 2026 | 8,670.00 | 8,778.40 | 8,576.85 | 8,686.40 | 8,675.81 | 0.29% | 15,068 |
| May 26, 2026 | 8,678.00 | 8,830.05 | 8,639.70 | 8,661.20 | 8,650.65 | -0.17% | 6,007 |
| May 25, 2026 | 8,870.85 | 8,903.75 | 8,630.05 | 8,676.25 | 8,665.68 | -0.24% | 8,244 |
| May 22, 2026 | 8,500.05 | 8,774.75 | 8,443.50 | 8,696.85 | 8,686.25 | 1.74% | 17,669 |
| May 21, 2026 | 8,505.05 | 8,662.20 | 8,505.05 | 8,547.85 | 8,537.43 | -0.22% | 1,489 |