BSE - Delayed Quote INR

Craftsman Automation Limited (CRAFTSMAN.BO)

Compare
4,241.95
-63.50
(-1.47%)
At close: 3:29:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20254,297.004,297.004,176.354,241.954,241.951,238
Feb 1, 20254,287.404,354.004,230.254,305.454,305.451,881
Jan 31, 20254,099.004,221.654,095.004,183.554,183.551,087
Jan 30, 20254,279.954,279.954,033.704,056.654,056.654,952
Jan 29, 20254,425.404,454.954,151.054,305.904,305.905,285
Jan 28, 20254,610.004,610.004,390.004,414.104,414.10758
Jan 27, 20254,539.604,594.854,499.954,577.704,577.70521
Jan 24, 20254,620.704,641.754,525.004,557.354,557.35353
Jan 23, 20254,546.054,680.254,507.704,610.804,610.80568
Jan 22, 20254,601.054,611.104,499.004,564.854,564.851,130
Jan 21, 20254,725.004,770.004,599.004,614.004,614.002,522
Jan 20, 20254,747.304,747.304,632.254,717.454,717.451,178
Jan 17, 20254,820.404,861.454,717.004,739.654,739.65797
Jan 16, 20254,889.954,947.054,831.654,848.104,848.10623
Jan 15, 20254,996.204,996.204,779.854,816.004,816.002,061
Jan 14, 20254,974.755,113.354,921.654,964.254,964.252,181
Jan 13, 20255,150.005,162.054,941.254,970.454,970.453,546
Jan 10, 20255,277.805,277.805,151.355,202.105,202.101,557
Jan 9, 20255,298.955,298.955,168.205,189.605,189.601,363
Jan 8, 20255,201.055,375.005,195.055,207.655,207.652,081
Jan 7, 20255,242.905,321.255,221.105,254.405,254.401,197
Jan 6, 20255,301.055,391.705,195.205,242.955,242.951,089
Jan 3, 20255,368.505,368.505,312.005,323.905,323.90287
Jan 2, 20255,479.955,479.955,293.605,336.255,336.25519
Jan 1, 20255,495.005,495.005,297.005,323.305,323.301,300
Dec 31, 20245,464.155,464.155,248.805,376.155,376.152,005
Dec 30, 20245,415.355,541.755,270.005,365.655,365.653,058
Dec 27, 20245,399.005,462.105,344.005,396.255,396.25929
Dec 26, 20245,205.055,399.005,193.855,364.805,364.803,723
Dec 24, 20245,200.055,245.955,155.755,220.605,220.601,276
Dec 23, 20245,195.205,278.205,195.205,220.755,220.751,778
Dec 20, 20245,364.855,388.005,115.705,194.405,194.404,148
Dec 19, 20245,625.605,666.005,310.055,364.505,364.507,066
Dec 18, 20245,134.905,899.655,094.455,665.605,665.6017,535
Dec 17, 20245,059.005,392.705,027.555,107.255,107.255,866
Dec 16, 20245,104.005,137.955,010.005,027.555,027.551,039
Dec 13, 20245,015.855,152.305,006.005,098.855,098.852,343
Dec 12, 20244,999.005,058.904,902.004,972.304,972.30830
Dec 11, 20245,088.055,089.004,971.004,985.004,985.00780
Dec 10, 20244,897.255,104.104,897.255,087.055,087.051,436
Dec 9, 20244,941.004,974.854,848.004,897.204,897.201,929
Dec 6, 20244,939.304,977.104,932.954,942.004,942.00736
Dec 5, 20244,982.004,985.504,920.704,934.754,934.751,324
Dec 4, 20245,034.955,046.154,933.904,992.504,992.501,338
Dec 3, 20245,108.605,108.604,905.004,947.704,947.701,491
Dec 2, 20245,300.005,300.004,994.105,013.455,013.45480
Nov 29, 20245,097.955,110.804,960.005,090.555,090.55939
Nov 28, 20245,097.805,097.804,947.754,987.354,987.351,426
Nov 27, 20245,149.305,149.304,966.904,998.354,998.351,371
Nov 26, 20245,001.055,239.655,001.055,107.655,107.651,791
Nov 25, 20245,211.005,394.505,146.255,217.605,217.60854
Nov 22, 20244,922.505,232.554,900.005,204.005,204.002,469
Nov 21, 20244,999.955,006.754,800.004,963.604,963.603,521
Nov 19, 20244,825.855,057.004,659.405,009.855,009.853,894
Nov 18, 20244,761.604,761.604,610.904,656.754,656.751,468
Nov 14, 20244,773.804,816.204,668.904,687.904,687.901,247
Nov 13, 20244,970.004,970.004,650.054,667.154,667.151,555
Nov 12, 20244,940.005,065.254,940.004,986.804,986.80871
Nov 11, 20244,954.555,000.004,911.854,955.354,955.352,446
Nov 8, 20245,027.005,048.104,950.005,001.555,001.551,983
Nov 7, 20245,124.955,233.004,995.505,022.355,022.352,262
Nov 6, 20245,024.955,094.255,024.955,035.405,035.401,541
Nov 4, 20245,248.155,249.004,944.055,007.405,007.401,473
Nov 1, 20245,200.005,223.755,122.005,202.805,202.80909
Oct 31, 20245,052.955,112.105,016.305,101.705,101.70713
Oct 29, 20244,960.605,003.654,839.804,944.254,944.251,495
Oct 28, 20245,100.005,175.854,940.004,959.254,959.256,679
Oct 25, 20245,328.005,354.255,155.805,234.655,234.653,478
Oct 24, 20245,520.005,556.655,264.905,305.805,305.805,414
Oct 23, 20245,550.005,681.705,288.805,602.405,602.4010,035
Oct 22, 20246,130.606,130.605,460.505,506.155,506.151,539
Oct 21, 20246,179.806,179.805,872.855,892.455,892.45647
Oct 18, 20246,194.656,194.655,984.755,992.805,992.801,224
Oct 17, 20246,100.056,179.006,030.006,105.706,105.701,434
Oct 16, 20246,274.956,274.956,066.906,138.156,138.15818
Oct 15, 20246,288.206,315.006,157.456,180.206,180.20686
Oct 14, 20246,251.106,354.956,217.556,296.056,296.05958
Oct 11, 20246,210.056,256.006,173.756,230.956,230.951,038
Oct 10, 20246,343.806,343.806,176.956,244.806,244.801,671
Oct 9, 20246,349.956,368.806,173.256,219.406,219.401,701
Oct 8, 20246,030.056,261.705,976.056,206.306,206.302,641
Oct 7, 20246,545.456,545.456,028.056,064.906,064.903,285
Oct 4, 20246,342.006,500.006,131.206,428.306,428.304,248
Oct 3, 20246,400.006,605.906,256.056,339.406,339.401,045
Oct 1, 20246,649.956,649.956,416.756,512.056,512.051,341
Sep 30, 20246,410.006,533.056,313.856,471.006,471.002,278
Sep 27, 20246,589.956,668.606,355.806,404.756,404.751,287
Sep 26, 20246,799.856,830.006,543.106,570.956,570.958,205
Sep 25, 20246,372.007,107.156,315.906,608.956,608.9514,587
Sep 24, 20246,523.456,598.806,421.956,502.006,502.001,229
Sep 23, 20246,355.056,512.256,291.106,473.706,473.701,960
Sep 20, 20246,253.356,500.606,146.006,384.956,384.952,264
Sep 19, 20246,400.006,427.006,106.006,130.706,130.701,280
Sep 18, 20246,648.406,648.406,285.806,378.206,378.201,080
Sep 17, 20246,414.106,676.706,234.806,386.956,386.952,335
Sep 16, 20246,311.006,449.006,243.706,404.206,404.201,075
Sep 13, 20246,138.056,414.906,095.656,327.106,327.10984
Sep 12, 20246,000.056,149.055,985.006,101.506,101.501,735
Sep 11, 20245,888.055,992.555,888.055,949.955,949.951,751
Sep 10, 20246,304.306,304.305,910.005,932.555,932.552,062
Sep 9, 20246,255.056,280.605,985.556,030.606,030.602,814
Sep 6, 20246,300.006,565.006,216.556,275.106,275.102,757
Sep 5, 20246,110.006,420.006,102.856,362.306,362.305,160
Sep 4, 20245,850.006,090.755,838.906,016.906,016.902,457
Sep 3, 20245,869.655,932.605,817.205,861.755,861.75769
Sep 2, 20246,136.006,136.005,838.105,866.255,866.251,055
Aug 30, 20245,941.156,136.005,941.156,037.656,037.65798
Aug 29, 20246,109.006,135.255,966.456,031.306,031.301,059
Aug 28, 20246,200.006,275.406,048.006,144.406,144.401,811
Aug 26, 20246,057.006,671.256,057.006,258.056,258.0530,874
Aug 23, 20245,590.556,024.655,584.905,900.755,900.755,498
Aug 22, 20245,578.005,689.605,526.255,580.455,580.451,067
Aug 21, 20245,481.355,698.955,481.355,572.905,572.902,126
Aug 20, 20245,489.455,613.005,455.505,565.855,565.851,479
Aug 19, 20245,355.005,484.755,355.005,423.905,423.90917
Aug 16, 20245,356.655,516.005,288.605,434.105,434.102,188
Aug 14, 20245,382.005,416.355,252.055,356.655,356.651,186
Aug 13, 20245,468.455,502.155,331.005,382.255,382.251,517
Aug 12, 20245,163.255,440.255,163.255,364.155,364.151,037
Aug 9, 20245,295.005,363.505,246.905,268.605,268.601,308
Aug 8, 20245,193.755,329.605,193.755,284.455,284.451,190
Aug 7, 20245,198.805,296.855,183.955,196.655,196.651,017
Aug 6, 20245,200.005,342.705,132.055,176.755,176.752,552
Aug 5, 20245,200.055,297.005,083.605,184.255,184.253,871
Aug 2, 20245,508.005,508.005,322.505,354.005,354.00809
Aug 1, 20245,605.705,611.855,473.005,542.255,542.252,927
Jul 31, 20245,541.855,681.205,510.005,635.005,635.002,795
Jul 30, 20245,383.005,536.055,325.405,494.755,494.753,092
Jul 29, 20245,325.005,400.005,285.755,353.155,353.152,101
Jul 26, 20245,250.005,340.005,194.455,325.505,325.501,418
Jul 25, 20245,155.655,243.554,994.055,204.805,204.804,611
Jul 24, 20245,264.705,346.205,211.655,317.205,317.201,428
Jul 23, 20245,371.005,371.005,004.055,231.505,231.504,281
Jul 22, 20244,850.105,328.504,850.105,274.455,274.453,427
Jul 19, 20245,210.005,254.505,072.405,103.405,103.404,440
Jul 18, 20245,399.955,399.955,184.005,203.705,203.701,072
Jul 16, 20245,264.005,371.755,246.205,338.405,338.401,073
Jul 15, 20245,256.005,307.005,151.205,249.455,249.452,460
Jul 12, 20245,399.005,399.005,201.005,240.305,240.302,102
Jul 11, 20245,290.005,477.005,254.555,361.655,361.654,398
Jul 10, 20245,442.705,442.755,211.005,298.555,298.552,579
Jul 9, 20245,500.055,543.655,359.105,426.555,426.552,196
Jul 8, 20245,672.105,718.305,501.455,521.205,521.202,426
Jul 5, 20245,784.755,784.755,633.855,672.055,672.053,116
Jul 4, 20245,770.105,794.755,643.155,704.155,704.152,301
Jul 3, 20245,714.905,825.555,690.005,764.105,764.103,342
Jul 2, 20245,575.005,789.655,511.955,691.405,691.405,366
Jul 1, 20245,542.605,621.005,496.105,574.655,574.656,953
Jun 28, 20245,377.555,661.055,373.355,542.655,542.658,327
Jun 27, 20245,485.005,486.805,390.855,458.905,458.905,562
Jun 26, 20245,350.005,600.005,185.055,483.755,483.7528,989
Jun 25, 20244,842.055,685.804,842.055,481.755,481.75103,403
Jun 24, 20244,938.404,947.504,815.804,835.004,835.001,509
Jun 21, 20244,897.955,000.004,830.904,841.554,841.555,431
Jun 20, 20244,910.004,949.054,814.104,854.904,854.903,346
Jun 19, 20244,812.004,980.004,768.454,885.704,885.7024,940
Jun 18, 20244,848.004,848.004,668.004,776.354,776.356,491
Jun 14, 20244,418.204,756.004,418.204,707.404,707.406,036
Jun 13, 20244,449.954,449.954,398.404,414.204,414.201,173
Jun 12, 20244,397.504,411.504,358.154,393.054,393.05955
Jun 11, 20244,445.004,476.304,390.004,408.254,408.251,184
Jun 10, 20244,448.604,455.004,373.604,437.254,437.253,018
Jun 7, 20244,297.304,392.454,283.954,372.404,372.402,614
Jun 6, 20244,229.954,324.054,200.004,299.354,299.351,270
Jun 5, 20244,177.554,221.104,095.004,177.204,177.201,849
Jun 4, 20244,234.004,333.654,100.654,151.654,151.656,124
Jun 3, 20244,260.054,305.304,200.004,281.704,281.703,712
May 31, 20244,115.004,255.004,115.004,236.904,236.901,013
May 30, 20244,175.004,230.004,112.554,187.004,187.00786
May 29, 20244,309.954,309.954,159.654,185.904,185.902,182
May 28, 20244,450.004,450.004,230.004,256.654,256.651,189
May 27, 20244,451.204,451.204,330.004,362.004,362.002,073
May 24, 20244,296.104,470.004,292.554,433.054,433.053,033
May 23, 20244,384.954,384.954,292.304,296.104,296.101,468
May 22, 20244,467.054,467.054,295.654,306.254,306.25919
May 21, 20244,325.354,488.954,325.354,379.454,379.452,275
May 20, 2024 11.25 Dividend
May 17, 20244,400.204,446.004,380.004,439.104,427.851,677
May 17, 2024 11.25 Dividend
May 16, 20244,400.004,425.004,352.404,405.004,382.62530
May 15, 20244,365.554,465.904,340.004,368.054,345.85941
May 14, 20244,344.054,415.004,311.804,332.904,310.881,066
May 13, 20244,281.704,355.554,251.654,321.654,299.692,456
May 10, 20244,320.604,340.054,285.004,305.504,283.62536
May 9, 20244,322.404,383.904,290.754,299.704,277.85897
May 8, 20244,302.054,366.904,276.704,303.604,281.73961
May 7, 20244,334.554,386.054,289.954,297.254,275.411,397
May 6, 20244,389.054,428.004,300.004,326.304,304.313,081
May 3, 20244,460.054,468.004,340.004,391.404,369.083,318
May 2, 20244,472.254,472.254,415.704,438.504,415.94833
Apr 30, 20244,423.004,463.904,360.004,422.354,399.881,744
Apr 29, 20244,506.454,506.454,374.504,420.304,397.8416,168
Apr 26, 20244,642.304,715.504,623.954,686.904,663.081,789
Apr 25, 20244,701.654,758.454,559.504,587.304,563.994,083
Apr 24, 20244,397.254,648.654,344.204,602.804,579.4111,376
Apr 23, 20244,266.654,375.854,266.654,304.504,282.632,537
Apr 22, 20244,444.504,444.504,251.004,266.254,244.572,512
Apr 19, 20244,300.454,343.804,268.704,315.004,293.071,120
Apr 18, 20244,419.954,419.954,307.404,343.354,321.282,892
Apr 16, 20244,250.054,399.754,250.054,291.554,269.742,295
Apr 15, 20244,415.504,535.954,303.154,323.904,301.932,708
Apr 12, 20244,450.004,539.204,444.004,459.954,437.291,256
Apr 10, 20244,449.154,467.554,373.654,414.454,392.022,125
Apr 9, 20244,579.954,579.954,346.004,373.154,350.931,669
Apr 8, 20244,415.404,521.054,406.104,465.454,442.762,806
Apr 5, 20244,461.754,521.404,355.054,382.204,359.93907
Apr 4, 20244,467.004,565.654,450.004,484.604,461.814,239
Apr 3, 20244,300.304,475.004,300.304,414.354,391.924,079
Apr 2, 20244,380.004,396.204,280.204,351.254,329.142,431
Apr 1, 20244,344.354,425.004,325.004,367.504,345.313,021
Mar 28, 20244,414.754,446.754,297.804,321.754,299.792,125
Mar 27, 20244,165.054,369.954,138.304,328.154,306.166,114
Mar 26, 20244,148.954,215.704,092.004,178.154,156.922,288
Mar 22, 20244,049.954,155.003,962.904,148.954,127.874,720
Mar 21, 20243,884.454,030.003,851.903,972.353,952.162,221
Mar 20, 20243,840.003,861.403,782.053,843.453,823.923,368
Mar 19, 20243,988.453,988.453,825.003,840.453,820.932,472
Mar 18, 20244,099.654,099.653,874.703,913.903,894.01971
Mar 15, 20244,049.954,050.003,906.004,032.604,012.112,018
Mar 14, 20243,918.003,973.003,800.053,924.353,904.411,752
Mar 13, 20244,030.204,030.203,791.003,841.153,821.636,779
Mar 12, 20244,109.154,112.853,999.104,007.953,987.581,927
Mar 11, 20244,194.654,194.654,020.604,028.854,008.381,006
Mar 7, 20244,148.204,148.204,083.554,130.954,109.96703
Mar 6, 20244,254.854,254.854,058.804,148.204,127.122,916
Mar 5, 20244,239.454,239.454,093.054,131.154,110.164,325
Mar 4, 20244,327.654,327.654,204.104,245.604,224.03678
Mar 1, 20244,236.554,325.004,236.504,280.704,258.951,802
Feb 29, 20244,246.204,261.404,171.004,205.104,183.73877
Feb 28, 20244,200.054,294.354,200.054,252.904,231.29978
Feb 27, 20244,333.204,372.004,257.004,261.004,239.35616
Feb 26, 20244,379.654,390.754,287.004,317.254,295.311,565
Feb 23, 20244,430.354,430.354,302.304,345.504,323.42441
Feb 22, 20244,411.004,411.404,315.954,343.454,321.381,585
Feb 21, 20244,530.504,530.504,400.004,411.404,388.981,454
Feb 20, 20244,349.904,494.054,330.004,452.004,429.382,063
Feb 19, 20244,344.654,375.004,309.854,328.704,306.702,308
Feb 16, 20244,274.954,352.454,249.804,331.304,309.293,070
Feb 15, 20244,250.004,309.754,242.004,275.404,253.671,042
Feb 14, 20244,125.554,242.004,120.004,229.504,208.012,811
Feb 13, 20244,126.954,225.904,075.004,195.204,173.881,287
Feb 12, 20244,180.004,248.704,105.054,114.004,093.094,344
Feb 9, 20244,070.004,173.004,030.354,161.754,140.605,087
Feb 8, 20244,200.004,200.004,045.054,068.904,048.225,761
Feb 7, 20244,229.754,297.304,150.004,186.354,165.082,461
Feb 6, 20244,185.254,239.504,109.004,130.704,109.714,370
Feb 5, 20244,250.004,311.404,165.004,185.254,163.985,349