Craftsman Automation Limited (BOM:543276)
India
· Delayed Price · Currency is INR 7,277.20
-185.30 (-2.48%)
At close: Mar 9, 2026
Craftsman Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,299.65 | 7,350.00 | 7,168.55 | 7,277.20 | 7,277.20 | -2.48% | 2,511 |
| Mar 6, 2026 | 7,454.40 | 7,618.40 | 7,445.45 | 7,462.50 | 7,462.50 | -1.55% | 490 |
| Mar 5, 2026 | 7,489.95 | 7,615.75 | 7,338.75 | 7,579.80 | 7,579.80 | 2.21% | 1,574 |
| Mar 4, 2026 | 7,599.95 | 7,599.95 | 7,360.00 | 7,416.10 | 7,416.10 | -3.35% | 2,574 |
| Mar 2, 2026 | 7,151.65 | 7,700.00 | 7,151.65 | 7,672.90 | 7,672.90 | 1.96% | 1,574 |
| Feb 27, 2026 | 7,725.05 | 7,725.05 | 7,474.00 | 7,525.40 | 7,525.40 | -2.81% | 2,028 |
| Feb 26, 2026 | 7,753.95 | 7,864.55 | 7,633.75 | 7,743.35 | 7,743.35 | -0.64% | 1,310 |
| Feb 25, 2026 | 7,884.05 | 7,884.05 | 7,607.05 | 7,793.35 | 7,793.35 | -0.96% | 3,019 |
| Feb 24, 2026 | 7,998.70 | 7,998.70 | 7,849.95 | 7,869.00 | 7,869.00 | -1.69% | 1,213 |
| Feb 23, 2026 | 8,045.40 | 8,113.00 | 7,965.50 | 8,004.20 | 8,004.20 | -0.30% | 1,246 |
| Feb 20, 2026 | 7,988.85 | 8,100.00 | 7,911.00 | 8,028.20 | 8,028.20 | -0.23% | 751 |
| Feb 19, 2026 | 8,198.95 | 8,198.95 | 7,912.45 | 8,046.70 | 8,046.70 | 0.90% | 756 |
| Feb 18, 2026 | 7,743.80 | 8,009.95 | 7,737.90 | 7,974.80 | 7,974.80 | 3.08% | 1,946 |
| Feb 17, 2026 | 7,735.50 | 7,832.00 | 7,708.85 | 7,736.40 | 7,736.40 | -0.04% | 1,532 |
| Feb 16, 2026 | 7,731.15 | 7,856.85 | 7,672.00 | 7,739.80 | 7,739.80 | 0.42% | 1,834 |
| Feb 13, 2026 | 7,975.05 | 7,975.05 | 7,662.65 | 7,707.30 | 7,707.30 | -3.36% | 4,616 |
| Feb 12, 2026 | 8,189.40 | 8,189.40 | 7,921.45 | 7,975.10 | 7,975.10 | -1.78% | 2,095 |
| Feb 11, 2026 | 7,860.50 | 8,170.00 | 7,860.00 | 8,119.25 | 8,119.25 | 3.48% | 53,179 |
| Feb 10, 2026 | 7,886.50 | 7,886.50 | 7,791.15 | 7,846.45 | 7,846.45 | 0.19% | 500 |
| Feb 9, 2026 | 7,850.00 | 7,865.45 | 7,764.25 | 7,831.50 | 7,831.50 | 0.07% | 804 |
| Feb 6, 2026 | 7,831.55 | 7,850.75 | 7,706.45 | 7,825.95 | 7,825.95 | -0.07% | 711 |
| Feb 5, 2026 | 7,810.75 | 7,856.95 | 7,710.00 | 7,831.55 | 7,831.55 | -0.17% | 720 |
| Feb 4, 2026 | 7,675.15 | 7,880.00 | 7,628.05 | 7,845.25 | 7,845.25 | 1.67% | 3,940 |
| Feb 3, 2026 | 7,750.00 | 8,100.00 | 7,530.05 | 7,716.55 | 7,716.55 | 3.04% | 2,287 |
| Feb 2, 2026 | 7,203.05 | 7,514.35 | 7,102.20 | 7,488.55 | 7,488.55 | 0.81% | 24,023 |
| Feb 1, 2026 | 7,348.55 | 7,469.50 | 7,154.35 | 7,428.55 | 7,428.55 | 1.58% | 3,493 |
| Jan 30, 2026 | 7,374.10 | 7,501.00 | 7,241.00 | 7,312.70 | 7,312.70 | 0.06% | 21,835 |
| Jan 29, 2026 | 7,600.35 | 7,680.10 | 7,249.55 | 7,307.95 | 7,307.95 | -5.94% | 2,893 |
| Jan 28, 2026 | 7,609.95 | 7,928.85 | 7,550.00 | 7,769.70 | 7,769.70 | 2.52% | 4,000 |
| Jan 27, 2026 | 7,212.75 | 7,645.10 | 7,201.00 | 7,579.05 | 7,579.05 | 5.17% | 7,179 |
| Jan 23, 2026 | 7,590.95 | 7,590.95 | 7,128.75 | 7,206.40 | 7,206.40 | -5.26% | 912 |
| Jan 22, 2026 | 7,380.00 | 7,656.95 | 7,380.00 | 7,606.90 | 7,606.90 | 2.94% | 671 |
| Jan 21, 2026 | 7,362.60 | 7,475.95 | 7,207.55 | 7,389.50 | 7,389.50 | -0.13% | 2,146 |
| Jan 20, 2026 | 7,604.05 | 7,606.65 | 7,357.65 | 7,399.25 | 7,399.25 | -2.70% | 2,350 |
| Jan 19, 2026 | 7,768.00 | 7,768.00 | 7,574.30 | 7,604.80 | 7,604.80 | -1.99% | 637 |
| Jan 16, 2026 | 7,874.95 | 7,874.95 | 7,736.00 | 7,759.50 | 7,759.50 | -1.15% | 942 |
| Jan 14, 2026 | 7,626.45 | 7,857.30 | 7,626.45 | 7,850.15 | 7,850.15 | 2.06% | 48,167 |
| Jan 13, 2026 | 7,495.15 | 7,720.45 | 7,449.15 | 7,691.40 | 7,691.40 | 2.62% | 1,612 |
| Jan 12, 2026 | 7,558.05 | 7,571.75 | 7,335.15 | 7,495.10 | 7,495.10 | -1.82% | 3,844 |
| Jan 9, 2026 | 7,849.80 | 7,849.80 | 7,543.00 | 7,634.40 | 7,634.40 | -0.33% | 2,390 |
| Jan 8, 2026 | 7,799.75 | 7,885.20 | 7,617.05 | 7,659.35 | 7,659.35 | -1.96% | 4,369 |
| Jan 7, 2026 | 7,975.00 | 8,006.30 | 7,780.85 | 7,812.60 | 7,812.60 | -2.51% | 1,226 |
| Jan 6, 2026 | 8,031.95 | 8,068.75 | 7,926.00 | 8,014.05 | 8,014.05 | 0.15% | 2,807 |
| Jan 5, 2026 | 8,010.00 | 8,040.90 | 7,917.80 | 8,002.15 | 8,002.15 | -0.10% | 1,944 |
| Jan 2, 2026 | 7,747.80 | 8,040.00 | 7,650.00 | 8,010.00 | 8,010.00 | 3.62% | 36,131 |
| Jan 1, 2026 | 7,605.00 | 7,755.00 | 7,457.40 | 7,730.00 | 7,730.00 | 0.98% | 4,693 |
| Dec 31, 2025 | 7,369.80 | 7,829.30 | 7,168.90 | 7,655.35 | 7,655.35 | 7.02% | 80,584 |
| Dec 30, 2025 | 7,000.60 | 7,230.00 | 6,890.25 | 7,152.90 | 7,152.90 | 1.62% | 14,367 |
| Dec 29, 2025 | 7,400.55 | 7,519.00 | 6,980.00 | 7,039.00 | 7,039.00 | -4.60% | 3,912 |
| Dec 26, 2025 | 6,970.05 | 7,446.95 | 6,940.00 | 7,378.60 | 7,378.60 | 4.54% | 85,734 |
| Dec 24, 2025 | 7,050.00 | 7,164.60 | 6,990.60 | 7,058.10 | 7,058.10 | -0.33% | 22,832 |
| Dec 23, 2025 | 7,070.30 | 7,122.90 | 7,027.00 | 7,081.40 | 7,081.40 | 0.31% | 11,719 |
| Dec 22, 2025 | 7,092.95 | 7,217.40 | 7,024.50 | 7,059.30 | 7,059.30 | 0.27% | 1,042 |
| Dec 19, 2025 | 7,093.80 | 7,108.00 | 7,006.00 | 7,040.60 | 7,040.60 | -0.33% | 1,396 |
| Dec 18, 2025 | 7,007.50 | 7,093.85 | 6,880.00 | 7,064.15 | 7,064.15 | 0.90% | 972 |
| Dec 17, 2025 | 7,124.95 | 7,124.95 | 6,948.95 | 7,001.30 | 7,001.30 | -0.44% | 445 |
| Dec 16, 2025 | 7,095.70 | 7,096.70 | 6,977.25 | 7,032.00 | 7,032.00 | -0.90% | 1,938 |
| Dec 15, 2025 | 7,099.95 | 7,120.05 | 7,033.05 | 7,095.70 | 7,095.70 | 1.04% | 1,888 |
| Dec 12, 2025 | 7,002.50 | 7,100.00 | 6,987.00 | 7,022.70 | 7,022.70 | -0.10% | 7,793 |
| Dec 11, 2025 | 6,937.60 | 7,098.05 | 6,913.25 | 7,029.55 | 7,029.55 | 0.83% | 949 |
| Dec 10, 2025 | 7,105.45 | 7,105.45 | 6,932.50 | 6,971.55 | 6,971.55 | -1.29% | 628 |
| Dec 9, 2025 | 6,870.00 | 7,105.50 | 6,751.00 | 7,062.55 | 7,062.55 | 2.33% | 8,008 |
| Dec 8, 2025 | 7,145.00 | 7,145.00 | 6,870.00 | 6,901.50 | 6,901.50 | -2.73% | 1,043 |
| Dec 5, 2025 | 6,967.05 | 7,105.20 | 6,967.05 | 7,095.25 | 7,095.25 | 0.79% | 1,576 |
| Dec 4, 2025 | 7,192.20 | 7,192.20 | 6,989.10 | 7,039.45 | 7,039.45 | -0.05% | 615 |
| Dec 3, 2025 | 6,950.50 | 7,107.85 | 6,840.00 | 7,042.65 | 7,042.65 | 1.34% | 1,076 |
| Dec 2, 2025 | 7,057.00 | 7,205.00 | 6,882.80 | 6,949.25 | 6,949.25 | -1.42% | 1,074 |
| Dec 1, 2025 | 7,026.05 | 7,102.20 | 6,977.65 | 7,049.50 | 7,049.50 | 0.29% | 5,951 |
| Nov 28, 2025 | 7,107.75 | 7,117.85 | 6,934.45 | 7,029.00 | 7,029.00 | -0.27% | 6,645 |
| Nov 27, 2025 | 7,070.00 | 7,070.00 | 6,957.55 | 7,048.10 | 7,048.10 | -0.74% | 786 |
| Nov 26, 2025 | 7,098.65 | 7,127.05 | 6,968.00 | 7,100.80 | 7,100.80 | 1.06% | 2,606 |
| Nov 25, 2025 | 6,804.75 | 7,171.00 | 6,627.10 | 7,026.10 | 7,026.10 | 5.46% | 13,110 |
| Nov 24, 2025 | 6,723.05 | 6,724.00 | 6,530.50 | 6,662.05 | 6,662.05 | -1.12% | 688 |
| Nov 21, 2025 | 6,690.00 | 6,785.00 | 6,634.65 | 6,737.80 | 6,737.80 | -0.54% | 1,255 |
| Nov 20, 2025 | 6,746.00 | 6,800.05 | 6,700.00 | 6,774.45 | 6,774.45 | 0.02% | 709 |
| Nov 19, 2025 | 6,724.05 | 6,800.05 | 6,708.50 | 6,773.15 | 6,773.15 | 0.86% | 940 |
| Nov 18, 2025 | 6,779.20 | 6,780.75 | 6,661.30 | 6,715.25 | 6,715.25 | -1.00% | 1,222 |
| Nov 17, 2025 | 6,772.10 | 6,810.00 | 6,754.05 | 6,783.05 | 6,783.05 | 0.64% | 148,132 |
| Nov 14, 2025 | 6,949.95 | 6,949.95 | 6,690.30 | 6,739.80 | 6,739.80 | -1.30% | 1,499 |
| Nov 13, 2025 | 7,068.65 | 7,078.20 | 6,793.65 | 6,828.25 | 6,828.25 | -3.45% | 3,950 |
| Nov 12, 2025 | 7,125.10 | 7,172.95 | 6,978.40 | 7,072.30 | 7,072.30 | -1.20% | 1,448 |
| Nov 11, 2025 | 6,843.75 | 7,370.50 | 6,843.75 | 7,158.45 | 7,158.45 | 5.39% | 30,158 |
| Nov 10, 2025 | 6,974.05 | 7,007.45 | 6,610.55 | 6,792.45 | 6,792.45 | 0.30% | 4,633 |
| Nov 7, 2025 | 6,750.05 | 6,795.15 | 6,618.00 | 6,771.80 | 6,771.80 | 0.04% | 1,212 |
| Nov 6, 2025 | 6,927.85 | 6,927.85 | 6,717.45 | 6,769.05 | 6,769.05 | -0.88% | 1,175 |
| Nov 4, 2025 | 6,709.30 | 6,962.50 | 6,709.30 | 6,828.85 | 6,828.85 | 0.48% | 2,431 |
| Nov 3, 2025 | 6,741.50 | 6,885.10 | 6,731.75 | 6,796.40 | 6,796.40 | 1.96% | 2,129 |
| Oct 31, 2025 | 6,659.70 | 6,804.00 | 6,622.10 | 6,665.85 | 6,665.85 | 0.09% | 2,586 |
| Oct 30, 2025 | 6,410.05 | 6,700.00 | 6,410.00 | 6,659.70 | 6,659.70 | 2.77% | 1,597 |
| Oct 29, 2025 | 6,453.05 | 6,523.00 | 6,318.10 | 6,480.05 | 6,480.05 | 0.61% | 1,142 |
| Oct 28, 2025 | 6,489.80 | 6,558.95 | 6,426.80 | 6,440.65 | 6,440.65 | -0.51% | 739 |
| Oct 27, 2025 | 6,508.10 | 6,545.10 | 6,450.80 | 6,473.60 | 6,473.60 | -0.65% | 434 |
| Oct 24, 2025 | 6,637.50 | 6,683.40 | 6,507.30 | 6,516.05 | 6,516.05 | -1.93% | 586 |
| Oct 23, 2025 | 6,726.00 | 6,732.00 | 6,605.00 | 6,644.30 | 6,644.30 | -0.90% | 678 |
| Oct 21, 2025 | 6,720.90 | 6,740.00 | 6,696.55 | 6,704.70 | 6,704.70 | 0.26% | 175 |
| Oct 20, 2025 | 6,605.05 | 6,745.00 | 6,605.05 | 6,687.50 | 6,687.50 | -0.79% | 812 |
| Oct 17, 2025 | 6,731.25 | 6,765.50 | 6,643.75 | 6,740.60 | 6,740.60 | -1.12% | 1,638 |
| Oct 16, 2025 | 6,415.40 | 6,856.50 | 6,415.40 | 6,816.80 | 6,816.80 | 6.14% | 6,102 |
| Oct 15, 2025 | 6,470.05 | 6,505.00 | 6,409.05 | 6,422.75 | 6,422.75 | -1.05% | 509 |
| Oct 14, 2025 | 6,493.50 | 6,590.50 | 6,438.45 | 6,490.80 | 6,490.80 | 0.32% | 443 |