Craftsman Automation Limited (NSE:CRAFTSMAN)
India · Delayed Price · Currency is INR 6,805.50
-93.00 (-1.35%)
Aug 22, 2025, 3:30 PM IST
Craftsman Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6,938.00 | 6,938.00 | 6,800.00 | 6,823.00 | 6,823.00 | -1.09% | 11,136 |
| Aug 21, 2025 | 6,892.00 | 6,905.00 | 6,784.00 | 6,898.50 | 6,898.50 | 0.09% | 18,209 |
| Aug 20, 2025 | 6,857.00 | 6,944.50 | 6,780.50 | 6,892.00 | 6,892.00 | 0.23% | 19,561 |
| Aug 19, 2025 | 6,917.00 | 6,971.50 | 6,793.50 | 6,876.00 | 6,876.00 | -0.09% | 86,965 |
| Aug 18, 2025 | 7,123.00 | 7,123.00 | 6,710.50 | 6,882.50 | 6,882.50 | -2.97% | 54,888 |
| Aug 14, 2025 | 6,995.50 | 7,248.50 | 6,890.00 | 7,093.00 | 7,093.00 | 1.13% | 45,640 |
| Aug 13, 2025 | 6,912.00 | 7,066.00 | 6,881.00 | 7,013.50 | 7,013.50 | 1.93% | 32,866 |
| Aug 12, 2025 | 6,910.00 | 6,950.00 | 6,750.50 | 6,881.00 | 6,881.00 | 0.32% | 60,841 |
| Aug 11, 2025 | 6,611.00 | 7,020.00 | 6,505.00 | 6,859.00 | 6,859.00 | 5.20% | 95,962 |
| Aug 8, 2025 | 6,460.50 | 6,598.00 | 6,380.50 | 6,520.00 | 6,520.00 | 1.89% | 22,558 |
| Aug 7, 2025 | 6,300.00 | 6,440.00 | 6,277.50 | 6,399.00 | 6,399.00 | 0.81% | 24,727 |
| Aug 6, 2025 | 6,471.00 | 6,506.50 | 6,255.00 | 6,347.50 | 6,347.50 | -1.70% | 36,006 |
| Aug 5, 2025 | 6,649.00 | 6,687.00 | 6,401.00 | 6,457.50 | 6,457.50 | -2.57% | 36,047 |
| Aug 4, 2025 | 6,433.00 | 6,650.00 | 6,405.50 | 6,628.00 | 6,628.00 | 2.52% | 38,577 |
| Aug 1, 2025 | 6,674.00 | 6,675.00 | 6,417.00 | 6,465.00 | 6,465.00 | -4.25% | 55,890 |
| Jul 31, 2025 | 6,825.00 | 6,881.00 | 6,606.50 | 6,752.00 | 6,752.00 | -1.62% | 54,212 |
| Jul 30, 2025 | 6,494.00 | 7,067.00 | 6,466.00 | 6,863.50 | 6,863.50 | 6.44% | 509,760 |
| Jul 29, 2025 | 6,200.50 | 6,500.00 | 5,954.00 | 6,448.00 | 6,448.00 | 3.40% | 118,747 |
| Jul 28, 2025 | 6,276.50 | 6,380.00 | 6,210.50 | 6,236.00 | 6,236.00 | -0.65% | 17,540 |
| Jul 25, 2025 | 6,371.50 | 6,379.00 | 6,190.00 | 6,276.50 | 6,276.50 | -0.94% | 23,018 |
| Jul 24, 2025 | 6,406.50 | 6,456.50 | 6,283.50 | 6,336.00 | 6,336.00 | -1.09% | 21,793 |
| Jul 23, 2025 | 6,575.00 | 6,619.50 | 6,370.00 | 6,405.50 | 6,405.50 | -2.29% | 32,889 |
| Jul 22, 2025 | 6,585.00 | 6,688.00 | 6,520.50 | 6,555.50 | 6,555.50 | 0.36% | 87,516 |
| Jul 21, 2025 | 6,435.00 | 6,554.00 | 6,414.00 | 6,532.00 | 6,532.00 | 2.02% | 77,096 |
| Jul 18, 2025 | 6,500.00 | 6,510.50 | 6,345.50 | 6,402.50 | 6,402.50 | -1.36% | 64,594 |
| Jul 17, 2025 | 6,250.00 | 6,533.50 | 6,201.50 | 6,490.50 | 6,490.50 | 4.67% | 195,827 |
| Jul 16, 2025 | 6,100.00 | 6,230.00 | 6,100.00 | 6,201.00 | 6,201.00 | 1.17% | 33,371 |
| Jul 15, 2025 | 5,970.00 | 6,174.00 | 5,963.00 | 6,129.00 | 6,129.00 | 2.92% | 46,875 |
| Jul 14, 2025 | 5,948.00 | 5,973.00 | 5,900.00 | 5,955.00 | 5,955.00 | 0.30% | 7,330 |
| Jul 11, 2025 | 5,940.00 | 6,021.50 | 5,894.00 | 5,937.00 | 5,932.00 | -0.26% | 10,768 |
| Jul 10, 2025 | 5,980.00 | 6,067.50 | 5,914.00 | 5,952.50 | 5,947.49 | -0.62% | 17,887 |
| Jul 9, 2025 | 5,835.00 | 6,025.50 | 5,831.50 | 5,989.50 | 5,984.46 | 2.50% | 66,838 |
| Jul 8, 2025 | 5,893.00 | 5,922.50 | 5,785.00 | 5,843.50 | 5,838.58 | -0.55% | 95,542 |
| Jul 7, 2025 | 5,906.50 | 5,928.00 | 5,855.50 | 5,876.00 | 5,871.05 | -0.46% | 42,576 |
| Jul 4, 2025 | 5,730.00 | 6,368.50 | 5,730.00 | 5,903.00 | 5,898.03 | 2.61% | 342,426 |
| Jul 3, 2025 | 5,765.00 | 5,798.00 | 5,729.50 | 5,753.00 | 5,748.15 | 0.10% | 12,958 |
| Jul 2, 2025 | 5,706.50 | 5,779.50 | 5,660.50 | 5,747.50 | 5,742.66 | 0.82% | 35,323 |
| Jul 1, 2025 | 5,597.00 | 5,820.00 | 5,523.00 | 5,701.00 | 5,696.20 | 2.34% | 94,421 |
| Jun 30, 2025 | 5,538.50 | 5,595.50 | 5,477.00 | 5,570.50 | 5,565.81 | 1.38% | 94,452 |
| Jun 27, 2025 | 5,498.50 | 5,520.00 | 5,382.50 | 5,494.50 | 5,489.87 | 0.41% | 27,099 |
| Jun 26, 2025 | 5,468.50 | 5,580.00 | 5,425.00 | 5,472.00 | 5,467.39 | 0.12% | 50,772 |
| Jun 25, 2025 | 5,247.00 | 5,494.50 | 5,216.50 | 5,465.50 | 5,460.90 | 4.16% | 230,437 |
| Jun 24, 2025 | 5,300.00 | 5,319.00 | 5,194.00 | 5,247.00 | 5,242.58 | -0.46% | 27,579 |
| Jun 23, 2025 | 5,100.00 | 5,295.00 | 5,100.00 | 5,271.00 | 5,266.56 | 2.15% | 59,961 |
| Jun 20, 2025 | 5,230.00 | 5,249.00 | 5,110.00 | 5,160.00 | 5,155.65 | -0.60% | 52,916 |
| Jun 19, 2025 | 5,279.00 | 5,287.50 | 5,176.00 | 5,191.00 | 5,186.63 | -1.04% | 19,023 |
| Jun 18, 2025 | 5,350.00 | 5,350.00 | 5,225.50 | 5,245.50 | 5,241.08 | -0.83% | 27,063 |
| Jun 17, 2025 | 5,269.50 | 5,425.00 | 5,254.00 | 5,289.50 | 5,285.05 | 0.55% | 50,090 |
| Jun 16, 2025 | 5,299.00 | 5,299.00 | 5,152.50 | 5,260.50 | 5,256.07 | -0.77% | 72,912 |
| Jun 13, 2025 | 5,259.00 | 5,319.50 | 5,190.00 | 5,301.50 | 5,297.04 | 0.81% | 15,290 |