Craftsman Automation Limited (BOM:543276)
India · Delayed Price · Currency is INR 10,199
-157 (-1.51%)
At close: Oct 7, 2026
BOM:543276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10,301.00 | 10,301.00 | 10,097.10 | 10,199.15 | 10,199.15 | -1.51% | 35,467 |
| Oct 6, 2026 | 10,401.90 | 10,415.30 | 10,220.00 | 10,355.75 | 10,355.75 | 1.39% | 906 |
| Oct 5, 2026 | 10,255.90 | 10,660.00 | 10,180.50 | 10,213.85 | 10,213.85 | -0.36% | 1,247 |
| Oct 1, 2026 | 10,300.05 | 10,445.60 | 10,110.00 | 10,250.70 | 10,250.70 | -1.62% | 5,672 |
| Sep 30, 2026 | 10,501.65 | 10,554.00 | 10,309.35 | 10,419.80 | 10,419.80 | -0.91% | 2,805 |
| Sep 29, 2026 | 10,512.70 | 10,655.90 | 10,405.00 | 10,515.10 | 10,515.10 | -0.32% | 5,338 |
| Sep 28, 2026 | 10,702.80 | 10,741.40 | 10,405.00 | 10,548.50 | 10,548.50 | -1.78% | 4,811 |
| Sep 25, 2026 | 10,645.60 | 10,777.00 | 10,600.00 | 10,739.25 | 10,739.25 | 0.33% | 1,146 |
| Sep 24, 2026 | 10,722.95 | 10,993.35 | 10,628.65 | 10,704.05 | 10,704.05 | -2.09% | 2,293 |
| Sep 23, 2026 | 10,631.05 | 10,990.00 | 10,514.05 | 10,932.15 | 10,932.15 | 3.20% | 6,388 |
| Sep 22, 2026 | 11,041.80 | 11,041.80 | 10,549.60 | 10,592.85 | 10,592.85 | -3.71% | 6,421 |
| Sep 21, 2026 | 11,161.85 | 11,325.00 | 10,925.00 | 11,001.55 | 11,001.55 | -1.40% | 1,493 |
| Sep 18, 2026 | 10,833.25 | 11,286.65 | 10,833.25 | 11,158.25 | 11,158.25 | 1.91% | 8,301 |
| Sep 17, 2026 | 10,810.30 | 11,131.05 | 10,810.30 | 10,949.10 | 10,949.10 | -0.73% | 7,562 |
| Sep 16, 2026 | 11,266.65 | 11,344.10 | 10,592.25 | 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 |