NSE: CRAFTSMAN | Series: EQ
-
LTP
4,676.00
-120.10 (-2.5 %) -
Open
4,780.00
4,760.25 -
High
4,790.00
4,810.00 -
Low
4,662.10
4,669.90 -
Close
4,684.10
4,796.10 -
52W High
7,121.25
25 Sep, 2024 -
52W Low
3,864.00
14 Feb, 2025
Upper Circuit: 5,755.32
Lower Circuit: 3,836.88
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,780.00 | 4,790.00 | 4,662.10 | 4,676.00 | 4,684.10 | -112.00 | -2.34 | 7,121.25 | 3,864.00 | 11,641 | 5.48 Crore | 3,781 |
| 02 Apr, 2025 | 4,760.25 | 4,810.00 | 4,669.90 | 4,800.00 | 4,796.10 | 40.45 | 0.85 | 7,121.25 | 3,864.00 | 21,538 | 10.24 Crore | 7,561 |
| 01 Apr, 2025 | 4,904.95 | 4,904.95 | 4,678.50 | 4,802.20 | 4,755.65 | -121.65 | -2.49 | 7,121.25 | 3,864.00 | 21,322 | 10.14 Crore | 6,524 |
| 28 Mar, 2025 | 4,800.00 | 4,929.90 | 4,752.10 | 4,904.95 | 4,877.30 | 82.70 | 1.72 | 7,121.25 | 3,864.00 | 40,521 | 19.66 Crore | 13,767 |
| 27 Mar, 2025 | 4,850.00 | 4,851.50 | 4,735.55 | 4,802.00 | 4,794.60 | -93.30 | -1.91 | 7,121.25 | 3,864.00 | 31,122 | 14.93 Crore | 8,336 |
| 26 Mar, 2025 | 4,883.00 | 4,964.00 | 4,832.50 | 4,850.00 | 4,887.90 | 4.90 | 0.1 | 7,121.25 | 3,864.00 | 48,852 | 23.99 Crore | 14,259 |
| 25 Mar, 2025 | 4,850.00 | 4,893.30 | 4,754.05 | 4,892.00 | 4,883.00 | 87.45 | 1.82 | 7,121.25 | 3,864.00 | 31,207 | 15.11 Crore | 10,475 |
| 24 Mar, 2025 | 4,821.55 | 4,861.55 | 4,750.85 | 4,780.00 | 4,795.55 | -18.90 | -0.39 | 7,121.25 | 3,864.00 | 63,615 | 30.50 Crore | 6,874 |
| 21 Mar, 2025 | 4,747.55 | 4,852.45 | 4,701.05 | 4,785.00 | 4,814.45 | 84.75 | 1.79 | 7,121.25 | 3,864.00 | 44,086 | 21.08 Crore | 6,293 |
| 20 Mar, 2025 | 4,735.90 | 4,806.55 | 4,683.00 | 4,713.00 | 4,729.70 | -3.75 | -0.08 | 7,121.25 | 3,864.00 | 18,832 | 8.91 Crore | 5,686 |
| 19 Mar, 2025 | 4,949.95 | 4,949.95 | 4,712.15 | 4,735.00 | 4,733.45 | -178.45 | -3.63 | 7,121.25 | 3,864.00 | 34,182 | 16.34 Crore | 9,594 |
| 18 Mar, 2025 | 4,800.05 | 4,927.80 | 4,797.20 | 4,905.00 | 4,911.90 | 126.70 | 2.65 | 7,121.25 | 3,864.00 | 19,471 | 9.52 Crore | 5,011 |
| 17 Mar, 2025 | 4,681.00 | 4,828.00 | 4,602.25 | 4,787.40 | 4,785.20 | 50.15 | 1.06 | 7,121.25 | 3,864.00 | 31,322 | 14.85 Crore | 7,953 |
| 13 Mar, 2025 | 4,924.00 | 4,924.00 | 4,701.25 | 4,716.00 | 4,735.05 | -150.00 | -3.07 | 7,121.25 | 3,864.00 | 11,264 | 5.39 Crore | 3,101 |
| 12 Mar, 2025 | 4,919.00 | 4,949.60 | 4,826.00 | 4,888.00 | 4,885.05 | -15.80 | -0.32 | 7,121.25 | 3,864.00 | 13,453 | 6.57 Crore | 3,650 |
| 11 Mar, 2025 | 4,960.00 | 5,040.00 | 4,750.00 | 4,889.80 | 4,900.85 | -98.70 | -1.97 | 7,121.25 | 3,864.00 | 25,543 | 12.54 Crore | 5,071 |
| 10 Mar, 2025 | 4,999.15 | 5,197.00 | 4,958.75 | 4,961.50 | 4,999.55 | -1.10 | -0.02 | 7,121.25 | 3,864.00 | 34,138 | 17.29 Crore | 7,666 |
| 07 Mar, 2025 | 4,900.00 | 5,049.90 | 4,900.00 | 5,030.00 | 5,000.65 | 46.45 | 0.94 | 7,121.25 | 3,864.00 | 44,454 | 22.16 Crore | 8,022 |
| 06 Mar, 2025 | 4,990.00 | 5,199.00 | 4,822.80 | 4,931.00 | 4,954.20 | -149.25 | -2.92 | 7,121.25 | 3,864.00 | 245,819 | 122.20 Crore | 49,117 |
| 05 Mar, 2025 | 4,549.85 | 5,247.95 | 4,415.25 | 4,990.00 | 5,103.45 | 572.35 | 12.63 | 7,121.25 | 3,864.00 | 277,929 | 135.91 Crore | 55,092 |
| 04 Mar, 2025 | 4,449.35 | 4,598.85 | 4,424.35 | 4,525.05 | 4,531.10 | 44.25 | 0.99 | 7,121.25 | 3,864.00 | 76,679 | 34.75 Crore | 19,531 |