Skip to main content
Craftsman Automation Limited (BOM:543276)
India flag India · Delayed Price · Currency is INR
7,039.45
-3.20 (-0.05%)
At close: Dec 4, 2025

Craftsman Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,967.057,105.206,967.057,095.257,095.250.79%1,576
Dec 4, 20257,192.207,192.206,989.107,039.457,039.45-0.05%615
Dec 3, 20256,950.507,107.856,840.007,042.657,042.651.34%1,076
Dec 2, 20257,057.007,205.006,882.806,949.256,949.25-1.42%1,074
Dec 1, 20257,026.057,102.206,977.657,049.507,049.500.29%5,951
Nov 28, 20257,107.757,117.856,934.457,029.007,029.00-0.27%6,645
Nov 27, 20257,070.007,070.006,957.557,048.107,048.10-0.74%786
Nov 26, 20257,098.657,127.056,968.007,100.807,100.801.06%2,606
Nov 25, 20256,804.757,171.006,627.107,026.107,026.105.46%13,110
Nov 24, 20256,723.056,724.006,530.506,662.056,662.05-1.12%688
Nov 21, 20256,690.006,785.006,634.656,737.806,737.80-0.54%1,255
Nov 20, 20256,746.006,800.056,700.006,774.456,774.450.02%709
Nov 19, 20256,724.056,800.056,708.506,773.156,773.150.86%940
Nov 18, 20256,779.206,780.756,661.306,715.256,715.25-1.00%1,222
Nov 17, 20256,772.106,810.006,754.056,783.056,783.050.64%148,132
Nov 14, 20256,949.956,949.956,690.306,739.806,739.80-1.30%1,499
Nov 13, 20257,068.657,078.206,793.656,828.256,828.25-3.45%3,950
Nov 12, 20257,125.107,172.956,978.407,072.307,072.30-1.20%1,448
Nov 11, 20256,843.757,370.506,843.757,158.457,158.455.39%30,158
Nov 10, 20256,974.057,007.456,610.556,792.456,792.450.30%4,633
Nov 7, 20256,750.056,795.156,618.006,771.806,771.800.04%1,212
Nov 6, 20256,927.856,927.856,717.456,769.056,769.05-0.88%1,175
Nov 4, 20256,709.306,962.506,709.306,828.856,828.850.48%2,431
Nov 3, 20256,741.506,885.106,731.756,796.406,796.401.96%2,129
Oct 31, 20256,659.706,804.006,622.106,665.856,665.850.09%2,586
Oct 30, 20256,410.056,700.006,410.006,659.706,659.702.77%1,597
Oct 29, 20256,453.056,523.006,318.106,480.056,480.050.61%1,142
Oct 28, 20256,489.806,558.956,426.806,440.656,440.65-0.51%739
Oct 27, 20256,508.106,545.106,450.806,473.606,473.60-0.65%434
Oct 24, 20256,637.506,683.406,507.306,516.056,516.05-1.93%586
Oct 23, 20256,726.006,732.006,605.006,644.306,644.30-0.90%678
Oct 21, 20256,720.906,740.006,696.556,704.706,704.700.26%175
Oct 20, 20256,605.056,745.006,605.056,687.506,687.50-0.79%812
Oct 17, 20256,731.256,765.506,643.756,740.606,740.60-1.12%1,638
Oct 16, 20256,415.406,856.506,415.406,816.806,816.806.14%6,102
Oct 15, 20256,470.056,505.006,409.056,422.756,422.75-1.05%509
Oct 14, 20256,493.506,590.506,438.456,490.806,490.800.32%443
Oct 13, 20256,500.756,528.956,432.256,470.206,470.20-1.12%641
Oct 10, 20256,586.406,665.106,478.106,543.206,543.20-0.66%706
Oct 9, 20256,621.506,621.506,564.156,586.406,586.40-0.53%270
Oct 8, 20256,665.006,676.506,599.956,621.506,621.50-0.93%480
Oct 7, 20256,765.506,810.556,654.756,683.906,683.90-1.54%850
Oct 6, 20256,795.056,859.956,761.706,788.106,788.100.38%564
Oct 3, 20256,650.056,787.056,650.056,762.456,762.450.56%826
Oct 1, 20256,760.106,773.256,666.006,724.956,724.95-0.89%464
Sep 30, 20256,701.006,794.056,600.006,785.006,785.001.20%842
Sep 29, 20256,737.856,824.706,663.506,704.256,704.25-1.01%284
Sep 26, 20256,666.006,800.006,565.706,772.956,772.950.23%931
Sep 25, 20256,800.006,800.006,700.256,757.106,757.10-1.24%685
Sep 24, 20256,786.106,850.006,666.156,841.906,841.900.57%423
Sep 23, 20256,730.056,871.256,730.056,803.306,803.300.30%902
Sep 22, 20256,720.556,802.306,720.556,782.756,782.750.02%508
Sep 19, 20256,766.606,849.756,715.756,781.506,781.500.26%440
Sep 18, 20256,776.106,807.156,749.956,764.006,764.00-0.66%651
Sep 17, 20256,826.806,877.956,768.256,808.656,808.650.98%377
Sep 16, 20256,605.356,760.006,604.306,742.756,742.752.33%858
Sep 15, 20256,655.556,655.606,525.206,589.306,589.30-1.60%2,046
Sep 12, 20256,772.806,820.006,680.306,696.756,696.75-1.29%910
Sep 11, 20256,859.956,865.556,649.106,784.556,784.552.06%889
Sep 10, 20256,773.006,869.456,601.806,647.606,647.60-1.86%1,568
Sep 9, 20256,839.306,892.956,751.506,773.706,773.70-0.96%1,236
Sep 8, 20256,894.006,925.456,815.806,839.306,839.30-0.53%1,097
Sep 5, 20256,824.556,921.206,770.006,875.556,875.550.75%979
Sep 4, 20257,139.957,139.956,800.006,824.506,824.50-1.30%864
Sep 3, 20256,990.356,990.356,851.506,914.206,914.20-0.59%1,253
Sep 2, 20257,140.007,150.706,908.556,955.556,955.55-2.73%1,760
Sep 1, 20257,324.957,324.956,850.007,150.707,150.703.76%1,374
Aug 29, 20256,972.956,972.956,861.006,891.606,891.60-1.18%1,221
Aug 28, 20257,070.357,100.006,860.006,974.006,974.00-2.19%1,971
Aug 26, 20256,932.757,262.506,759.707,130.207,130.204.30%2,142
Aug 25, 20256,861.506,894.156,796.806,836.356,836.350.38%279
Aug 22, 20256,895.406,918.956,793.606,810.606,810.60-1.16%346
Aug 21, 20256,977.956,977.956,800.006,890.756,890.750.07%549
Aug 20, 20256,815.306,917.156,783.506,885.606,885.600.02%1,526
Aug 19, 20256,910.256,968.806,800.006,884.056,884.050.11%1,686
Aug 18, 20257,289.957,289.956,719.006,876.406,876.40-3.08%25,643
Aug 14, 20257,000.007,239.806,932.057,094.607,094.601.15%2,962
Aug 13, 20257,069.957,069.956,879.657,014.107,014.101.91%2,223
Aug 12, 20256,831.206,932.706,765.056,882.756,882.750.98%1,269
Aug 11, 20256,565.007,015.106,510.506,815.656,815.654.47%5,178
Aug 8, 20256,429.206,580.006,385.756,524.306,524.302.04%785
Aug 7, 20256,297.106,460.006,297.106,393.956,393.950.63%1,712
Aug 6, 20256,582.756,680.006,258.306,354.006,354.00-1.54%1,231
Aug 5, 20256,600.056,629.556,410.006,453.656,453.65-2.48%868
Aug 4, 20256,464.656,644.456,409.356,617.806,617.802.20%1,640
Aug 1, 20256,814.956,814.956,409.356,475.056,475.05-3.49%1,360
Jul 31, 20256,339.006,878.006,339.006,709.356,709.35-3.31%5,579
Jul 30, 20256,460.557,057.656,460.556,938.956,938.957.51%19,980
Jul 29, 20256,221.006,495.755,977.056,454.356,454.353.74%4,280
Jul 28, 20256,394.006,394.006,210.006,221.956,221.95-0.82%1,087
Jul 25, 20256,325.006,325.006,198.856,273.406,273.40-0.89%1,528
Jul 24, 20256,415.656,442.106,288.506,329.906,329.90-1.34%2,083
Jul 23, 20256,586.356,590.506,372.406,415.656,415.65-2.18%2,122
Jul 22, 20256,569.806,683.006,518.256,558.356,558.350.42%1,606
Jul 21, 20256,402.056,549.756,402.056,531.006,531.002.03%2,243
Jul 18, 20256,598.956,598.956,353.456,401.206,401.20-1.37%956
Jul 17, 20256,200.006,525.006,199.956,489.806,489.804.75%4,546
Jul 16, 20256,050.056,212.006,050.056,195.556,195.551.11%614
Jul 15, 20256,000.006,172.356,000.006,127.806,127.803.02%1,065
Jul 14, 20255,910.005,961.505,908.455,948.155,948.150.22%243