Craftsman Automation Limited (NSE:CRAFTSMAN)
India · Delayed Price · Currency is INR 8,771.50
-302.50 (-3.33%)
Jun 1, 2026, 3:29 PM IST
Craftsman Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9,178.00 | 9,232.00 | 8,755.50 | 8,771.00 | - | -3.34% | 42,729 |
| 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 |
| Apr 7, 2026 | 6,848.00 | 6,848.00 | 6,690.00 | 6,744.50 | 6,744.50 | -0.55% | 15,096 |
| Apr 6, 2026 | 6,789.50 | 6,803.00 | 6,665.00 | 6,781.50 | 6,781.50 | -0.11% | 28,718 |
| Apr 2, 2026 | 6,800.00 | 6,810.00 | 6,683.00 | 6,789.00 | 6,789.00 | -0.72% | 13,204 |
| Apr 1, 2026 | 7,140.50 | 7,173.50 | 6,786.00 | 6,838.00 | 6,838.00 | -1.99% | 57,919 |
| Mar 30, 2026 | 6,892.00 | 7,148.50 | 6,717.00 | 6,977.00 | 6,977.00 | 0.77% | 42,421 |
| Mar 27, 2026 | 6,988.50 | 6,988.50 | 6,884.00 | 6,924.00 | 6,924.00 | -1.77% | 14,928 |
| Mar 25, 2026 | 6,968.00 | 7,101.00 | 6,888.00 | 7,049.00 | 7,049.00 | 3.01% | 16,025 |
| Mar 24, 2026 | 6,796.00 | 6,909.00 | 6,623.50 | 6,843.00 | 6,843.00 | 4.53% | 35,118 |
| Mar 23, 2026 | 6,822.00 | 6,828.50 | 6,451.50 | 6,546.50 | 6,546.50 | -5.29% | 33,079 |
| Mar 20, 2026 | 6,950.00 | 6,968.00 | 6,726.00 | 6,912.00 | 6,912.00 | 0.83% | 27,734 |
| Mar 19, 2026 | 6,804.00 | 6,955.00 | 6,777.50 | 6,855.00 | 6,855.00 | -0.47% | 24,171 |
| Mar 18, 2026 | 6,965.00 | 7,016.00 | 6,825.00 | 6,887.50 | 6,887.50 | -0.43% | 75,324 |
| Mar 17, 2026 | 6,850.00 | 6,969.00 | 6,741.00 | 6,917.00 | 6,917.00 | 1.83% | 49,154 |
| Mar 16, 2026 | 6,612.50 | 6,911.50 | 6,521.50 | 6,792.50 | 6,792.50 | 1.78% | 92,509 |