NSE - Delayed Quote INR

Craftsman Automation Limited (CRAFTSMAN.NS)

5,606.50
+100.00
+(1.82%)
At close: June 6 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20255,533.005,695.505,501.505,604.505,604.5067,420
Jun 5, 20255,571.505,698.005,477.505,506.505,506.5098,868
Jun 4, 20255,520.005,583.005,493.005,522.505,522.5047,287
Jun 3, 20255,569.005,608.005,427.505,514.005,514.0077,191
Jun 2, 20255,632.005,670.005,565.505,587.505,587.5027,113
May 30, 20255,645.905,680.005,570.105,604.405,604.4020,421
May 29, 20255,749.905,787.505,582.905,601.105,601.1043,811
May 28, 20255,675.005,842.305,670.005,689.405,689.4095,301
May 27, 20255,495.005,738.005,464.605,712.205,712.2094,989
May 26, 20255,561.005,563.005,407.605,472.605,472.6025,537
May 23, 20255,550.005,690.205,455.605,497.705,497.7088,055
May 22, 20255,350.005,666.005,299.205,540.505,540.50210,743
May 21, 20255,296.605,439.005,242.105,298.705,298.7051,479
May 20, 20255,313.005,429.205,228.105,250.905,250.9038,441
May 19, 20255,249.605,438.205,249.605,312.005,312.0032,798
May 16, 20255,300.005,410.005,230.105,249.605,249.6031,927
May 15, 20255,356.605,480.005,300.005,342.105,342.1098,832
May 14, 20255,157.005,490.005,157.005,335.705,335.70150,035
May 13, 20255,080.005,238.005,013.105,156.205,156.2075,392
May 12, 20254,920.005,279.504,910.005,031.405,031.40141,381
May 9, 20254,420.004,949.004,419.904,867.504,867.50281,307
May 8, 20254,681.304,690.004,520.004,577.104,577.1019,734
May 7, 20254,650.004,799.504,605.004,644.104,644.10119,490
May 6, 20254,821.004,823.504,693.404,764.104,764.1013,112
May 5, 20254,614.004,833.304,586.004,809.004,809.0013,758
May 2, 20254,550.104,688.004,550.104,632.804,632.8014,596
Apr 30, 20254,861.004,861.004,590.204,605.304,605.3030,167
Apr 29, 20254,800.004,955.004,762.904,881.104,881.1044,294
Apr 28, 20254,707.904,820.004,663.304,748.104,748.1013,678
Apr 25, 20254,899.804,913.904,668.304,779.604,779.6017,255
Apr 24, 20254,849.904,950.604,791.504,879.504,879.5012,832
Apr 23, 20254,773.004,890.004,773.004,846.304,846.3013,451
Apr 22, 20254,772.504,803.704,730.004,777.604,777.6010,386
Apr 21, 20254,800.004,827.404,716.004,772.504,772.5025,465
Apr 17, 20254,664.004,810.004,556.204,759.904,759.9028,219
Apr 16, 20254,669.004,669.004,571.004,588.704,588.7010,318
Apr 15, 20254,400.004,680.104,377.004,609.104,609.1033,179
Apr 11, 20254,350.004,408.504,292.004,364.154,364.1515,350
Apr 9, 20254,399.004,444.804,217.554,290.504,290.5019,157
Apr 8, 20254,487.004,574.954,366.504,398.504,398.5074,146
Apr 7, 20253,700.004,487.153,700.004,448.854,448.8537,582
Apr 4, 20254,684.104,747.454,522.754,589.754,589.7515,340
Apr 3, 20254,780.004,790.004,662.104,684.104,684.1011,641
Apr 2, 20254,760.254,810.004,669.904,796.104,796.1021,538
Apr 1, 20254,904.954,904.954,678.504,755.654,755.6521,322
Mar 28, 20254,800.004,929.904,752.104,877.304,877.3040,521
Mar 27, 20254,850.004,851.504,735.554,794.604,794.6031,122
Mar 26, 20254,883.004,964.004,832.504,887.904,887.9048,852
Mar 25, 20254,850.004,893.304,754.054,883.004,883.0031,207
Mar 24, 20254,821.554,861.554,750.854,795.554,795.5563,615
Mar 21, 20254,747.554,852.454,701.054,814.454,814.4544,086
Mar 20, 20254,735.904,806.554,683.004,729.704,729.7018,832
Mar 19, 20254,949.954,949.954,712.154,733.454,733.4534,182
Mar 18, 20254,785.204,785.204,785.204,785.204,785.20-
Mar 17, 20254,681.004,828.004,602.254,785.204,785.2031,322
Mar 13, 20254,924.004,924.004,701.254,735.054,735.0511,264
Mar 12, 20254,919.004,949.604,826.004,885.054,885.0513,453
Mar 11, 20254,960.005,040.004,750.004,900.854,900.8525,543
Mar 10, 20254,999.155,197.004,958.754,999.554,999.5534,138
Mar 7, 20254,900.005,049.904,900.005,000.655,000.6544,454
Mar 6, 20254,990.005,199.004,822.804,954.204,954.20245,819
Mar 5, 20254,549.855,247.954,415.255,103.455,103.45277,929
Mar 4, 20254,449.354,598.854,424.354,531.104,531.1076,679
Mar 3, 20254,381.204,589.004,273.554,486.854,486.85108,786
Feb 28, 20254,181.004,710.004,127.554,501.854,501.85350,279
Feb 27, 20254,078.004,228.904,078.004,181.054,181.05137,295
Feb 25, 20254,005.704,098.104,005.704,078.804,078.8019,040
Feb 24, 20253,998.004,090.003,950.204,048.704,048.7032,867
Feb 21, 20254,026.454,141.403,999.954,061.554,061.5562,010
Feb 20, 20254,095.054,134.904,005.004,026.454,026.4521,197
Feb 19, 20253,918.604,120.953,918.604,097.154,097.1536,019
Feb 18, 20254,025.004,040.753,884.153,978.253,978.2518,924
Feb 17, 20253,933.054,060.003,891.404,020.804,020.8023,325
Feb 14, 20254,015.154,024.553,864.003,933.053,933.0524,433
Feb 13, 20254,005.004,050.203,972.254,013.104,013.1019,380
Feb 12, 20254,000.004,037.253,901.004,006.154,006.1526,776
Feb 11, 20254,099.954,118.053,992.054,011.554,011.5523,150
Feb 10, 20254,088.104,136.004,024.504,078.254,078.25155,149
Feb 7, 20254,144.054,148.754,050.004,090.054,090.0554,344
Feb 6, 20254,338.304,356.054,108.104,145.904,145.9079,236
Feb 5, 20254,451.004,472.204,310.004,331.354,331.3540,274
Feb 4, 20254,234.004,457.054,234.004,386.554,386.5573,035
Feb 3, 20254,275.004,282.004,165.154,232.854,232.8576,336
Feb 1, 20254,184.054,369.954,184.054,306.704,306.7034,545
Jan 31, 20254,088.754,227.954,088.754,177.204,177.20418,448
Jan 30, 20254,250.004,274.954,035.954,061.854,061.85290,414
Jan 29, 20254,429.504,465.104,151.104,304.804,304.80102,279
Jan 28, 20254,565.054,576.004,385.554,411.254,411.2551,932
Jan 27, 20254,580.004,590.004,500.004,578.754,578.7523,648
Jan 24, 20254,646.004,649.004,516.654,595.904,595.9032,203
Jan 23, 20254,566.404,689.704,502.004,620.704,620.7019,707
Jan 22, 20254,611.004,632.004,492.854,565.704,565.7022,081
Jan 21, 20254,709.804,779.504,589.954,632.554,632.5514,519
Jan 20, 20254,790.004,798.004,635.004,696.354,696.3532,051
Jan 17, 20254,857.004,880.004,715.004,733.254,733.2517,063
Jan 16, 20254,852.004,951.154,824.004,850.954,850.9541,852
Jan 15, 20254,975.154,989.704,782.104,817.454,817.4545,145
Jan 14, 20254,989.005,072.704,926.654,975.154,975.1525,714
Jan 13, 20255,121.905,165.904,944.004,974.754,974.7542,756
Jan 10, 20255,197.255,247.705,155.405,200.155,200.1562,113
Jan 9, 20255,254.905,272.455,157.005,197.255,197.2513,492
Jan 8, 20255,270.005,378.005,200.005,202.855,202.8564,904
Jan 7, 20255,220.005,325.205,220.005,254.155,254.1512,549
Jan 6, 20255,250.005,417.955,200.005,227.905,227.9038,628
Jan 3, 20255,348.505,400.005,301.955,327.605,327.6010,410
Jan 2, 20255,324.205,375.005,282.055,336.855,336.8516,370
Jan 1, 20255,429.005,429.005,301.505,324.205,324.2011,261
Dec 31, 20245,303.705,418.905,243.005,385.105,385.1023,429
Dec 30, 20245,409.905,540.205,262.005,357.255,357.2567,743
Dec 27, 20245,400.005,473.155,350.005,415.955,415.9547,179
Dec 26, 20245,210.005,389.255,192.505,365.905,365.9050,649
Dec 24, 20245,234.855,257.655,160.005,208.205,208.2016,984
Dec 23, 20245,250.055,273.955,200.005,213.455,213.4533,464
Dec 20, 20245,387.555,401.055,113.355,193.255,193.2591,716
Dec 19, 20245,662.005,662.005,313.155,365.355,365.35234,611
Dec 18, 20245,084.055,894.705,064.555,663.705,663.70365,039
Dec 17, 20245,060.005,390.004,996.005,097.855,097.85241,446
Dec 16, 20245,099.905,141.155,005.655,030.805,030.8013,610
Dec 13, 20244,976.905,155.104,970.005,095.305,095.30104,231
Dec 12, 20245,009.055,063.004,869.405,002.605,002.6065,429
Dec 11, 20245,100.005,100.004,956.404,988.454,988.4536,435
Dec 10, 20244,924.455,112.654,910.255,088.005,088.00105,154
Dec 9, 20244,951.254,978.504,842.004,899.304,899.3040,845
Dec 6, 20244,972.604,987.504,935.004,941.604,941.6015,086
Dec 5, 20244,973.004,998.854,920.704,939.854,939.8521,576
Dec 4, 20244,951.005,043.904,920.004,969.754,969.7529,252
Dec 3, 20245,024.905,046.704,876.004,947.104,947.1047,597
Dec 2, 20245,107.755,125.254,981.505,024.055,024.0511,189
Nov 29, 20245,069.005,125.504,955.155,099.305,099.3035,203
Nov 28, 20245,005.255,084.704,952.604,999.404,999.4021,126
Nov 27, 20245,073.505,092.004,961.504,990.604,990.6019,472
Nov 26, 20245,206.355,230.005,055.305,094.905,094.9063,482
Nov 25, 20245,290.005,398.205,140.005,215.755,215.7556,328
Nov 22, 20244,958.405,239.954,894.355,210.605,210.6045,422
Nov 21, 20244,934.105,004.004,789.604,962.204,962.2078,137
Nov 19, 20244,620.005,072.454,620.005,009.255,009.25131,886
Nov 18, 20244,751.154,780.004,602.404,659.854,659.8521,339
Nov 14, 20244,750.004,820.104,651.504,690.654,690.6528,030
Nov 13, 20244,960.004,975.054,654.004,670.504,670.5042,940
Nov 12, 20245,006.855,064.004,965.004,988.154,988.159,468
Nov 11, 20244,997.455,006.804,910.004,968.354,968.3519,718
Nov 8, 20245,019.005,057.854,945.054,997.454,997.4548,828
Nov 7, 20245,081.355,230.005,001.005,018.305,018.3037,913
Nov 6, 20245,008.005,119.005,008.005,032.105,032.1020,009
Nov 5, 20245,000.055,048.004,930.255,005.805,005.8017,638
Nov 4, 20245,223.005,279.004,935.054,997.604,997.6047,611
Nov 1, 20245,164.055,225.355,100.005,203.005,203.004,699
Oct 31, 20245,077.355,117.455,005.205,099.155,099.1531,908
Oct 30, 20244,949.905,141.904,944.005,042.205,042.2052,298
Oct 29, 20244,959.405,005.504,833.004,949.304,949.3044,632
Oct 28, 20245,060.055,176.954,940.504,959.404,959.4055,330
Oct 25, 20245,319.455,365.655,150.105,231.005,231.0046,989
Oct 24, 20245,534.005,569.955,260.155,304.805,304.8079,971
Oct 23, 20245,571.705,675.205,293.355,595.805,595.80127,784
Oct 22, 20245,900.005,939.005,451.505,494.355,494.3546,571
Oct 21, 20246,038.256,055.005,863.005,900.755,900.7560,495
Oct 18, 20246,090.756,124.905,976.205,995.055,995.0536,512
Oct 17, 20246,133.206,191.456,025.156,104.706,104.7014,328
Oct 16, 20246,161.006,257.306,070.856,133.206,133.2020,405
Oct 15, 20246,282.356,318.906,161.006,173.006,173.0029,221
Oct 14, 20246,221.506,355.006,200.006,282.356,282.3511,290
Oct 11, 20246,220.006,265.006,167.006,228.106,228.1014,940
Oct 10, 20246,309.006,329.006,176.106,221.706,221.7018,326
Oct 9, 20246,275.006,374.256,170.056,216.256,216.2526,852
Oct 8, 20246,045.006,260.905,932.206,199.656,199.6528,512
Oct 7, 20246,390.006,435.056,012.956,060.706,060.7041,949
Oct 4, 20246,310.006,510.006,132.206,417.106,417.1043,606
Oct 3, 20246,400.006,610.006,255.056,327.856,327.8543,617
Oct 1, 20246,473.256,618.956,403.506,513.956,513.9539,436
Sep 30, 20246,396.506,529.006,313.006,474.606,474.6046,919
Sep 27, 20246,551.156,678.556,352.806,396.506,396.5043,624
Sep 26, 20246,600.106,830.456,550.006,587.906,587.90123,920
Sep 25, 20246,544.307,121.256,312.256,604.556,604.55705,129
Sep 24, 20246,480.656,627.106,415.606,503.306,503.3045,093
Sep 23, 20246,400.006,515.006,282.256,480.656,480.6537,525
Sep 20, 20246,149.956,515.006,145.006,377.956,377.95119,012
Sep 19, 20246,407.406,445.006,103.006,138.006,138.0042,474
Sep 18, 20246,486.356,500.006,280.806,399.506,399.5030,076
Sep 17, 20246,441.456,677.856,229.056,402.906,402.9078,080
Sep 16, 20246,345.006,450.006,235.006,409.906,409.9038,723
Sep 13, 20246,178.306,423.906,090.006,332.006,332.0050,149
Sep 12, 20246,043.706,149.955,980.006,112.456,112.4540,221
Sep 11, 20245,971.956,031.955,924.055,954.405,954.4089,182
Sep 10, 20246,051.906,153.505,901.505,932.505,932.5052,599
Sep 9, 20246,299.706,299.705,981.406,034.656,034.6542,814
Sep 6, 20246,354.706,567.556,211.606,251.006,251.00138,924
Sep 5, 20246,083.806,442.006,083.756,362.456,362.45297,838
Sep 4, 20245,840.006,095.305,785.006,019.556,019.5578,194
Sep 3, 20245,850.005,937.805,802.505,834.805,834.8029,679
Sep 2, 20246,124.356,152.905,833.005,875.355,875.3539,500
Aug 30, 20246,045.006,161.605,972.956,038.906,038.9055,646
Aug 29, 20246,065.056,150.155,958.606,042.406,042.4041,955
Aug 28, 20246,148.056,291.706,044.506,155.956,155.9568,246
Aug 27, 20246,245.056,356.456,175.006,241.656,241.6568,734
Aug 26, 20246,109.956,679.656,015.006,263.756,263.75770,596
Aug 23, 20245,585.006,030.005,568.655,891.555,891.55110,433
Aug 22, 20245,577.005,679.705,507.155,576.905,576.9024,767
Aug 21, 20245,604.055,699.905,520.355,576.655,576.6538,361
Aug 20, 20245,479.955,614.505,360.005,563.955,563.9550,126
Aug 19, 20245,470.005,488.605,400.005,425.155,425.159,698
Aug 16, 20245,395.005,524.405,291.455,430.655,430.6575,395
Aug 14, 20245,372.555,417.955,256.105,352.155,352.1520,423
Aug 13, 20245,440.005,519.955,333.505,365.605,365.6022,921
Aug 12, 20245,240.005,445.005,200.005,369.055,369.05102,577
Aug 9, 20245,275.005,366.405,240.005,270.255,270.2527,837
Aug 8, 20245,251.605,335.005,199.805,274.005,274.0049,446
Aug 7, 20245,267.055,289.855,180.005,199.805,199.8019,860
Aug 6, 20245,200.005,346.855,126.605,178.105,178.1080,590
Aug 5, 20245,286.005,299.005,091.055,183.005,183.0035,398
Aug 2, 20245,480.005,487.955,321.305,348.605,348.6049,440
Aug 1, 20245,594.955,637.905,469.355,544.305,544.3036,143
Jul 31, 20245,500.005,686.005,460.005,589.505,589.5087,367
Jul 30, 20245,399.005,530.505,326.105,499.655,499.6536,178
Jul 29, 20245,325.005,410.005,292.105,352.255,352.2519,850
Jul 26, 20245,190.005,340.005,170.005,323.855,323.8555,794
Jul 25, 20245,100.005,250.454,997.955,207.555,207.55100,853
Jul 24, 20245,284.005,355.005,210.005,313.255,313.2529,510
Jul 23, 20245,275.005,317.955,006.505,238.655,238.6533,037
Jul 22, 20245,010.005,324.005,010.005,274.355,274.3534,301
Jul 19, 20245,230.005,249.005,070.355,102.755,102.7525,957
Jul 18, 20245,370.005,372.005,178.755,201.455,201.4528,048
Jul 16, 20245,289.005,372.555,242.355,340.805,340.8035,145
Jul 15, 20245,275.955,323.955,150.005,255.555,255.5550,102
Jul 12, 20245,350.005,379.355,200.005,251.405,251.4039,210
Jul 11, 20245,294.605,487.455,250.705,368.455,368.4578,004
Jul 10, 20245,428.005,428.105,202.005,294.605,294.6041,381
Jul 9, 20245,526.005,534.905,350.005,428.105,428.1052,409
Jul 8, 20245,681.605,730.905,501.755,528.755,528.7535,879
Jul 5, 20245,690.005,765.705,635.005,681.605,681.6031,373
Jul 4, 20245,799.005,799.005,634.905,700.855,700.8560,543
Jul 3, 20245,767.705,840.005,685.005,764.455,764.45100,401
Jul 2, 20245,576.005,791.205,515.005,695.305,695.30178,597
Jul 1, 20245,604.955,627.955,500.005,576.005,576.0071,915
Jun 28, 20245,358.955,667.755,358.955,541.555,541.55190,965
Jun 27, 20245,484.205,485.005,386.555,458.555,458.55268,559
Jun 26, 20245,344.905,607.405,181.655,485.805,485.80450,904
Jun 25, 20244,949.005,690.004,859.005,463.805,463.801,803,473
Jun 24, 20244,841.604,950.004,804.404,830.754,830.7545,731
Jun 21, 20244,850.105,004.004,825.554,844.604,844.6096,663
Jun 20, 20244,939.954,950.004,800.004,845.554,845.5598,578
Jun 19, 20244,840.004,984.004,770.754,890.504,890.50218,616
Jun 18, 20244,800.004,812.204,659.604,768.304,768.30116,996
Jun 14, 20244,399.004,755.404,399.004,713.104,713.10384,889
Jun 13, 20244,400.004,450.004,400.004,417.604,417.6022,261
Jun 12, 20244,415.004,440.004,342.104,393.804,393.8035,596
Jun 11, 20244,453.204,476.304,382.004,418.004,418.0033,152
Jun 10, 20244,410.004,460.004,370.054,439.404,439.4030,237
Jun 7, 20244,330.204,390.004,282.004,371.454,371.4529,727
Jun 6, 20244,192.004,328.004,192.004,299.204,299.2052,353

Related Tickers

GNA.NS G N A Axles Limited
321.00
-1.03%
 
FIEMIND.NS Fiem Industries Limited
1,885.00
+0.98%
 
SONACOMS.BO Sona BLW Precision Forgings Limited
512.00
-3.04%
 
INDNIPPON.NS India Nippon Electricals Limited
686.70
-0.62%
 
CIEINDIA.NS CIE Automotive India Limited
448.00
-0.48%
 
BALKRISIND.NS Balkrishna Industries Limited
2,493.00
+1.33%
 
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
601.00
+4.78%
 
GABRIEL.NS Gabriel India Limited
636.50
-0.38%
 
SONACOMS.NS Sona BLW Precision Forgings Limited
512.00
-3.05%
 
ASKAUTOLTD.NS ASK AUTOMOTIVE LIMITED
462.45
+2.28%