Craftsman Automation Limited (NSE:CRAFTSMAN)
India · Delayed Price · Currency is INR 6,465.00
-287.00 (-4.25%)
Aug 1, 2025, 3:30 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,674.00 | 6,675.00 | 6,417.00 | 6,465.00 | 6,465.00 | -4.25% | 55,886 |
| 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 |
| Jun 12, 2025 | 5,398.00 | 5,429.50 | 5,238.00 | 5,259.00 | 5,254.57 | -2.50% | 23,063 |
| Jun 11, 2025 | 5,510.00 | 5,519.00 | 5,363.00 | 5,394.00 | 5,389.46 | -1.43% | 24,576 |
| Jun 10, 2025 | 5,580.00 | 5,614.50 | 5,460.00 | 5,472.50 | 5,467.89 | -1.44% | 22,046 |
| Jun 9, 2025 | 5,629.50 | 5,749.50 | 5,530.50 | 5,552.50 | 5,547.82 | -0.93% | 27,702 |
| Jun 6, 2025 | 5,533.00 | 5,695.50 | 5,501.50 | 5,604.50 | 5,599.78 | 1.78% | 67,420 |
| Jun 5, 2025 | 5,571.50 | 5,698.00 | 5,477.50 | 5,506.50 | 5,501.86 | -0.29% | 98,868 |
| Jun 4, 2025 | 5,520.00 | 5,583.00 | 5,493.00 | 5,522.50 | 5,517.85 | 0.15% | 47,287 |
| Jun 3, 2025 | 5,569.00 | 5,608.00 | 5,427.50 | 5,514.00 | 5,509.36 | -1.32% | 77,191 |
| Jun 2, 2025 | 5,632.00 | 5,670.00 | 5,565.50 | 5,587.50 | 5,582.79 | -0.30% | 27,113 |
| May 30, 2025 | 5,645.90 | 5,680.00 | 5,570.10 | 5,604.40 | 5,599.68 | 0.06% | 20,421 |
| May 29, 2025 | 5,749.90 | 5,787.50 | 5,582.90 | 5,601.10 | 5,596.38 | -1.55% | 43,811 |
| May 28, 2025 | 5,675.00 | 5,842.30 | 5,670.00 | 5,689.40 | 5,684.61 | -0.40% | 95,301 |
| May 27, 2025 | 5,495.00 | 5,738.00 | 5,464.60 | 5,712.20 | 5,707.39 | 4.38% | 94,989 |
| May 26, 2025 | 5,561.00 | 5,563.00 | 5,407.60 | 5,472.60 | 5,467.99 | -0.46% | 25,537 |