Craftsman Automation Limited (NSE:CRAFTSMAN)
India · Delayed Price · Currency is INR 9,324.50
-482.00 (-4.92%)
Jun 22, 2026, 10:50 AM IST
Craftsman Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9,480.00 | 9,938.00 | 9,475.00 | 9,806.50 | 9,806.50 | 3.23% | 253,361 |
| Jun 18, 2026 | 9,520.00 | 9,628.00 | 9,457.50 | 9,500.00 | 9,500.00 | 0.02% | 37,642 |
| Jun 17, 2026 | 9,400.00 | 9,656.00 | 9,336.50 | 9,498.50 | 9,498.50 | 1.85% | 140,241 |
| Jun 16, 2026 | 9,433.50 | 9,490.00 | 9,213.00 | 9,326.00 | 9,326.00 | -0.12% | 86,572 |
| Jun 15, 2026 | 9,100.00 | 9,396.00 | 8,990.00 | 9,337.00 | 9,337.00 | 4.70% | 109,175 |
| Jun 12, 2026 | 8,909.00 | 9,017.00 | 8,755.50 | 8,917.50 | 8,917.50 | 1.42% | 62,301 |
| Jun 11, 2026 | 8,922.00 | 8,948.00 | 8,683.50 | 8,792.50 | 8,792.50 | -2.16% | 85,657 |
| Jun 10, 2026 | 9,154.00 | 9,154.00 | 8,934.00 | 8,986.50 | 8,986.50 | -1.53% | 63,168 |
| Jun 9, 2026 | 8,976.00 | 9,200.50 | 8,900.00 | 9,126.50 | 9,126.50 | 1.68% | 66,943 |
| Jun 8, 2026 | 9,031.00 | 9,178.00 | 8,871.50 | 8,976.00 | 8,976.00 | -0.98% | 44,832 |
| Jun 5, 2026 | 9,200.50 | 9,289.00 | 9,033.50 | 9,065.00 | 9,065.00 | -1.19% | 37,933 |
| Jun 4, 2026 | 8,878.00 | 9,300.00 | 8,843.50 | 9,174.00 | 9,174.00 | 3.10% | 86,273 |
| Jun 3, 2026 | 8,978.00 | 9,001.00 | 8,613.50 | 8,898.50 | 8,898.50 | -0.90% | 95,289 |
| Jun 2, 2026 | 8,687.50 | 9,000.00 | 8,675.00 | 8,979.00 | 8,979.00 | 2.37% | 42,669 |
| Jun 1, 2026 | 9,178.00 | 9,232.00 | 8,589.00 | 8,771.50 | 8,771.50 | -3.33% | 205,545 |
| May 29, 2026 | 8,830.00 | 9,259.00 | 8,748.50 | 9,074.00 | 9,074.00 | 4.44% | 135,231 |
| May 27, 2026 | 8,660.00 | 8,787.50 | 8,570.50 | 8,688.50 | 8,688.50 | 0.24% | 31,339 |
| May 26, 2026 | 8,666.50 | 8,843.00 | 8,622.00 | 8,667.50 | 8,667.50 | -0.29% | 24,446 |
| May 25, 2026 | 8,850.00 | 8,919.00 | 8,625.50 | 8,692.50 | 8,692.50 | -0.11% | 33,663 |
| May 22, 2026 | 8,543.00 | 8,774.00 | 8,425.00 | 8,702.00 | 8,702.00 | 1.86% | 45,785 |
| May 21, 2026 | 8,620.00 | 8,650.00 | 8,520.00 | 8,543.00 | 8,543.00 | -0.37% | 35,973 |
| May 20, 2026 | 8,496.50 | 8,619.00 | 8,401.00 | 8,575.00 | 8,575.00 | 0.46% | 38,814 |
| May 19, 2026 | 8,400.00 | 8,564.00 | 8,351.50 | 8,536.00 | 8,536.00 | 1.28% | 30,925 |
| May 18, 2026 | 8,472.50 | 8,499.00 | 8,242.50 | 8,428.50 | 8,428.50 | -0.40% | 38,689 |
| May 15, 2026 | 8,566.50 | 8,760.00 | 8,320.00 | 8,462.50 | 8,462.50 | -1.22% | 70,403 |
| May 14, 2026 | 8,695.00 | 8,761.00 | 8,513.50 | 8,567.00 | 8,567.00 | -0.20% | 61,274 |
| May 13, 2026 | 8,632.50 | 8,845.00 | 8,512.50 | 8,584.50 | 8,584.50 | -1.19% | 65,958 |
| May 12, 2026 | 8,868.00 | 9,054.00 | 8,601.00 | 8,688.00 | 8,688.00 | -1.34% | 200,188 |
| May 11, 2026 | 9,039.50 | 9,275.00 | 8,736.50 | 8,806.00 | 8,806.00 | -1.95% | 651,559 |
| May 8, 2026 | 8,657.50 | 9,738.00 | 8,657.50 | 8,981.50 | 8,981.50 | 3.99% | 2,259,509 |
| May 7, 2026 | 7,825.00 | 8,780.00 | 7,704.50 | 8,637.00 | 8,637.00 | 11.09% | 1,672,385 |
| May 6, 2026 | 7,800.00 | 7,843.50 | 7,691.00 | 7,774.50 | 7,774.50 | 0.43% | 13,035 |
| May 5, 2026 | 7,679.00 | 7,753.00 | 7,612.50 | 7,741.50 | 7,741.50 | 0.81% | 12,497 |
| May 4, 2026 | 7,795.00 | 7,880.00 | 7,616.00 | 7,679.00 | 7,679.00 | -0.12% | 26,936 |
| Apr 30, 2026 | 7,770.00 | 7,795.00 | 7,611.00 | 7,688.00 | 7,688.00 | -0.81% | 44,655 |
| Apr 29, 2026 | 7,635.00 | 7,799.50 | 7,530.50 | 7,750.50 | 7,750.50 | 2.36% | 33,814 |
| Apr 28, 2026 | 7,615.00 | 7,649.00 | 7,520.00 | 7,572.00 | 7,572.00 | -0.80% | 14,741 |
| Apr 27, 2026 | 7,535.00 | 7,800.00 | 7,531.00 | 7,633.00 | 7,633.00 | 0.83% | 21,818 |
| Apr 24, 2026 | 7,751.00 | 7,766.00 | 7,494.50 | 7,570.00 | 7,570.00 | -2.33% | 18,061 |
| Apr 23, 2026 | 7,695.00 | 7,798.00 | 7,633.00 | 7,750.50 | 7,750.50 | 0.86% | 14,204 |
| Apr 22, 2026 | 7,653.00 | 7,763.50 | 7,640.00 | 7,684.50 | 7,684.50 | 0.41% | 13,407 |
| Apr 21, 2026 | 7,730.00 | 7,789.50 | 7,637.00 | 7,653.00 | 7,653.00 | -0.89% | 9,436 |
| Apr 20, 2026 | 7,698.00 | 7,933.00 | 7,665.00 | 7,721.50 | 7,721.50 | 0.40% | 24,486 |
| Apr 17, 2026 | 7,510.00 | 7,710.50 | 7,488.50 | 7,691.00 | 7,691.00 | 2.38% | 24,998 |
| Apr 16, 2026 | 7,548.00 | 7,548.00 | 7,443.00 | 7,512.50 | 7,512.50 | 1.06% | 24,671 |
| Apr 15, 2026 | 7,600.00 | 7,600.00 | 7,375.00 | 7,433.50 | 7,433.50 | 0.47% | 25,050 |
| Apr 13, 2026 | 7,300.00 | 7,463.50 | 7,210.50 | 7,398.50 | 7,398.50 | -0.42% | 15,226 |
| Apr 10, 2026 | 7,500.00 | 7,566.00 | 7,408.00 | 7,430.00 | 7,430.00 | 0.29% | 32,418 |
| Apr 9, 2026 | 7,321.50 | 7,489.00 | 7,257.50 | 7,408.50 | 7,408.50 | 0.78% | 21,635 |
| Apr 8, 2026 | 6,852.00 | 7,550.00 | 6,800.00 | 7,351.50 | 7,351.50 | 9.00% | 167,271 |