Constronics Infra Limited (BOM:523844)
India
· Delayed Price · Currency is INR 50.48
-0.41 (-0.81%)
At close: Apr 28, 2026
Constronics Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 53.99 | 54.00 | 48.06 | 50.89 | 50.89 | 1.70% | 1,394 |
| Apr 24, 2026 | 45.67 | 53.00 | 45.67 | 50.04 | 50.04 | -9.02% | 331 |
| Apr 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 2 |
| Apr 22, 2026 | 54.99 | 54.99 | 53.00 | 53.00 | 53.00 | -0.92% | 124 |
| Apr 21, 2026 | 50.00 | 53.49 | 50.00 | 53.49 | 53.49 | 4.33% | 483 |
| Apr 20, 2026 | 54.61 | 54.61 | 50.20 | 51.27 | 51.27 | -6.12% | 856 |
| Apr 17, 2026 | 52.00 | 54.99 | 52.00 | 54.61 | 54.61 | -0.42% | 160 |
| Apr 16, 2026 | 54.50 | 60.00 | 52.00 | 54.84 | 54.84 | -2.94% | 4,448 |
| Apr 15, 2026 | 56.97 | 56.97 | 56.50 | 56.50 | 56.50 | 1.82% | 26 |
| Apr 10, 2026 | 57.98 | 57.98 | 53.01 | 55.49 | 55.49 | -0.25% | 1,079 |
| Apr 9, 2026 | 56.00 | 56.00 | 52.50 | 55.63 | 55.63 | 5.42% | 527 |
| Apr 8, 2026 | 57.98 | 57.98 | 51.70 | 52.77 | 52.77 | -4.38% | 864 |
| Apr 7, 2026 | 56.00 | 58.00 | 54.97 | 55.19 | 55.19 | 7.37% | 4,658 |
| Apr 6, 2026 | 52.99 | 52.99 | 48.50 | 51.40 | 51.40 | 4.92% | 312 |
| Apr 2, 2026 | 47.00 | 54.00 | 47.00 | 48.99 | 48.99 | 4.23% | 1,947 |
| Apr 1, 2026 | 53.00 | 53.00 | 47.00 | 47.00 | 47.00 | -4.12% | 1,196 |
| Mar 30, 2026 | 53.00 | 53.00 | 47.10 | 49.02 | 49.02 | 2.13% | 27,514 |
| Mar 27, 2026 | 47.45 | 52.00 | 47.45 | 48.00 | 48.00 | -1.05% | 33,446 |
| Mar 25, 2026 | 54.00 | 54.00 | 47.15 | 48.51 | 48.51 | -3.33% | 3,998 |
| Mar 24, 2026 | 47.75 | 52.99 | 46.53 | 50.18 | 50.18 | 5.09% | 1,007 |
| Mar 23, 2026 | 45.01 | 49.87 | 45.01 | 47.75 | 47.75 | -6.10% | 4,500 |
| Mar 20, 2026 | 49.29 | 51.50 | 49.29 | 50.85 | 50.85 | 5.89% | 226 |
| Mar 19, 2026 | 50.50 | 50.50 | 48.00 | 48.02 | 48.02 | 1.67% | 341 |
| Mar 18, 2026 | 53.50 | 58.54 | 44.11 | 47.23 | 47.23 | -5.39% | 3,957 |
| Mar 17, 2026 | 54.00 | 54.00 | 48.60 | 49.92 | 49.92 | 4.00% | 330 |
| Mar 16, 2026 | 50.49 | 50.49 | 47.00 | 48.00 | 48.00 | -5.88% | 265 |
| Mar 13, 2026 | 53.34 | 53.34 | 50.30 | 51.00 | 51.00 | -5.05% | 482 |
| Mar 12, 2026 | 54.94 | 54.94 | 47.26 | 53.71 | 53.71 | -3.10% | 8,454 |
| Mar 11, 2026 | 47.01 | 56.60 | 47.01 | 55.43 | 55.43 | 4.68% | 1,549 |
| Mar 10, 2026 | 58.38 | 58.38 | 51.11 | 52.95 | 52.95 | 7.23% | 8,468 |
| Mar 9, 2026 | 50.39 | 50.39 | 46.21 | 49.38 | 49.38 | -1.02% | 1,561 |
| Mar 6, 2026 | 47.99 | 49.93 | 43.66 | 49.89 | 49.89 | 13.41% | 704 |
| Mar 5, 2026 | 44.01 | 50.00 | 43.66 | 43.99 | 43.99 | -10.00% | 296 |
| Mar 4, 2026 | 45.20 | 49.80 | 40.70 | 48.88 | 48.88 | 8.14% | 80 |
| Mar 2, 2026 | 48.48 | 51.98 | 45.20 | 45.20 | 45.20 | -5.83% | 118 |
| Feb 27, 2026 | 50.69 | 50.69 | 47.80 | 48.00 | 48.00 | -5.49% | 767 |
| Feb 26, 2026 | 47.11 | 52.63 | 45.00 | 50.79 | 50.79 | 1.58% | 836 |
| Feb 25, 2026 | 50.67 | 53.69 | 47.01 | 50.00 | 50.00 | -1.32% | 1,859 |
| Feb 24, 2026 | 48.54 | 51.65 | 44.01 | 50.67 | 50.67 | 4.39% | 4,886 |
| Feb 23, 2026 | 55.00 | 55.00 | 43.66 | 48.54 | 48.54 | -2.69% | 786 |
| Feb 20, 2026 | 51.01 | 51.01 | 45.21 | 49.88 | 49.88 | -2.22% | 1,382 |
| Feb 19, 2026 | 56.69 | 56.69 | 50.00 | 51.01 | 51.01 | -1.20% | 7,256 |
| Feb 18, 2026 | 54.20 | 57.99 | 51.11 | 51.63 | 51.63 | -4.74% | 285 |
| Feb 17, 2026 | 55.00 | 57.48 | 54.00 | 54.20 | 54.20 | -7.57% | 790 |
| Feb 16, 2026 | 60.80 | 60.80 | 50.11 | 58.64 | 58.64 | -2.17% | 3,392 |
| Feb 13, 2026 | 57.12 | 70.99 | 57.12 | 59.94 | 59.94 | 0.99% | 958 |
| Feb 12, 2026 | 64.00 | 64.00 | 57.10 | 59.35 | 59.35 | -0.25% | 596 |
| Feb 11, 2026 | 70.00 | 70.00 | 59.00 | 59.50 | 59.50 | 0.73% | 577 |
| Feb 10, 2026 | 60.00 | 60.00 | 54.50 | 59.07 | 59.07 | 2.95% | 559 |
| Feb 9, 2026 | 53.71 | 60.68 | 53.71 | 57.38 | 57.38 | -1.07% | 25,295 |
| Feb 6, 2026 | 61.70 | 61.70 | 58.00 | 58.00 | 58.00 | 3.57% | 461 |
| Feb 4, 2026 | 57.00 | 57.00 | 55.99 | 56.00 | 56.00 | 3.68% | 407 |
| Feb 3, 2026 | 53.00 | 59.90 | 52.00 | 54.01 | 54.01 | 7.70% | 926 |
| Feb 2, 2026 | 55.69 | 55.70 | 49.50 | 50.15 | 50.15 | -2.58% | 2,877 |
| Feb 1, 2026 | 56.00 | 58.82 | 50.90 | 51.48 | 51.48 | -6.30% | 141 |
| Jan 30, 2026 | 50.52 | 58.84 | 50.52 | 54.94 | 54.94 | 2.39% | 284 |
| Jan 29, 2026 | 55.86 | 60.50 | 53.51 | 53.66 | 53.66 | -5.86% | 327 |
| Jan 28, 2026 | 58.00 | 58.00 | 53.50 | 57.00 | 57.00 | -0.51% | 852 |
| Jan 27, 2026 | 46.11 | 61.00 | 46.11 | 57.29 | 57.29 | 8.09% | 1,988 |
| Jan 23, 2026 | 54.19 | 54.19 | 52.50 | 53.00 | 53.00 | -2.68% | 1,592 |
| Jan 22, 2026 | 54.72 | 56.98 | 48.00 | 54.46 | 54.46 | -0.48% | 820 |
| Jan 21, 2026 | 54.73 | 54.73 | 52.25 | 54.72 | 54.72 | -0.51% | 145 |
| Jan 20, 2026 | 56.99 | 56.99 | 51.00 | 55.00 | 55.00 | -3.51% | 1,384 |
| Jan 19, 2026 | 57.00 | 57.00 | 56.99 | 57.00 | 57.00 | - | 1,487 |
| Jan 16, 2026 | 59.39 | 59.39 | 54.90 | 57.00 | 57.00 | 4.72% | 715 |
| Jan 14, 2026 | 53.90 | 58.90 | 51.05 | 54.43 | 54.43 | 10.83% | 2,254 |
| Jan 13, 2026 | 49.78 | 49.78 | 48.00 | 49.11 | 49.11 | 2.74% | 784 |
| Jan 12, 2026 | 47.70 | 47.85 | 47.00 | 47.80 | 47.80 | -3.59% | 651 |
| Jan 9, 2026 | 49.65 | 49.65 | 49.40 | 49.58 | 49.58 | 2.71% | 1,068 |
| Jan 8, 2026 | 52.16 | 55.98 | 46.41 | 48.27 | 48.27 | -7.40% | 8,004 |
| Jan 7, 2026 | 58.00 | 58.00 | 52.00 | 52.13 | 52.13 | -6.93% | 3,092 |
| Jan 6, 2026 | 60.39 | 60.99 | 55.00 | 56.01 | 56.01 | -8.17% | 5,716 |
| Jan 1, 2026 | 57.00 | 61.00 | 57.00 | 60.99 | 60.99 | -0.02% | 1,509 |
| Dec 30, 2025 | 61.03 | 61.03 | 57.01 | 61.00 | 61.00 | -0.03% | 2,008 |
| Dec 29, 2025 | 61.69 | 61.69 | 60.54 | 61.02 | 61.02 | -1.56% | 3,002 |
| Dec 24, 2025 | 62.97 | 62.97 | 61.99 | 61.99 | 61.99 | -1.57% | 49 |
| Dec 23, 2025 | 62.99 | 62.99 | 56.56 | 62.98 | 62.98 | 5.48% | 69 |
| Dec 22, 2025 | 58.57 | 64.74 | 58.57 | 59.71 | 59.71 | -5.22% | 1,987 |
| Dec 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.04% | 20 |
| Dec 17, 2025 | 66.99 | 66.99 | 63.43 | 63.66 | 63.66 | -0.92% | 827 |
| Dec 16, 2025 | 64.29 | 64.29 | 62.00 | 64.25 | 64.25 | 4.07% | 18 |
| Dec 15, 2025 | 63.00 | 63.00 | 61.74 | 61.74 | 61.74 | -2.00% | 225 |
| Dec 12, 2025 | 58.50 | 63.00 | 58.50 | 63.00 | 63.00 | - | 2 |
| Dec 11, 2025 | 63.35 | 63.35 | 63.00 | 63.00 | 63.00 | -0.76% | 561 |
| Dec 10, 2025 | 64.90 | 64.90 | 52.27 | 63.48 | 63.48 | 2.39% | 761 |
| Dec 9, 2025 | 56.00 | 62.00 | 56.00 | 62.00 | 62.00 | - | 23 |
| Dec 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 15 |
| Dec 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 270 |
| Dec 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.82% | 65 |
| Dec 3, 2025 | 64.78 | 64.78 | 64.46 | 64.46 | 64.46 | -0.56% | 302 |
| Dec 2, 2025 | 67.09 | 67.09 | 64.80 | 64.82 | 64.82 | 6.24% | 765 |
| Dec 1, 2025 | 64.00 | 64.00 | 61.01 | 61.01 | 61.01 | -4.67% | 34 |
| Nov 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.31% | 140 |
| Nov 26, 2025 | 64.50 | 64.85 | 64.25 | 64.85 | 64.85 | -0.06% | 258 |
| Nov 25, 2025 | 64.98 | 65.00 | 64.50 | 64.89 | 64.89 | -0.15% | 2,665 |
| Nov 24, 2025 | 63.42 | 67.95 | 60.11 | 64.99 | 64.99 | 2.48% | 542 |
| Nov 20, 2025 | 64.50 | 64.70 | 62.00 | 63.42 | 63.42 | -2.43% | 4,400 |
| Nov 19, 2025 | 64.01 | 65.50 | 63.30 | 65.00 | 65.00 | 1.55% | 6,363 |
| Nov 18, 2025 | 64.00 | 64.48 | 64.00 | 64.01 | 64.01 | 4.47% | 8,143 |
| Nov 17, 2025 | 64.99 | 64.99 | 61.00 | 61.27 | 61.27 | -4.36% | 1,807 |