Konstelec Engineers Limited (NSE:KONSTELEC)
India
· Delayed Price · Currency is INR 44.35
0.00 (0.00%)
Apr 28, 2026, 2:47 PM IST
Konstelec Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 4.85% | 1,000 |
| Apr 27, 2026 | 40.35 | 44.00 | 40.30 | 42.30 | 42.30 | - | 12,000 |
| Apr 24, 2026 | 44.40 | 44.40 | 42.30 | 42.30 | 42.30 | -4.84% | 8,000 |
| Apr 23, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -4.92% | 13,000 |
| Apr 22, 2026 | 51.60 | 51.60 | 46.75 | 46.75 | 46.75 | -4.98% | 15,000 |
| Apr 21, 2026 | 46.90 | 49.20 | 46.90 | 49.20 | 49.20 | 4.90% | 10,000 |
| Apr 20, 2026 | 46.80 | 46.90 | 46.35 | 46.90 | 46.90 | 4.92% | 20,000 |
| Apr 17, 2026 | 44.70 | 44.70 | 44.50 | 44.70 | 44.70 | 4.93% | 9,000 |
| Apr 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.93% | 1,000 |
| Apr 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.91% | 2,000 |
| Apr 13, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 4.88% | 4,000 |
| Apr 10, 2026 | 36.60 | 36.90 | 36.60 | 36.90 | 36.90 | 4.98% | 2,000 |
| Apr 9, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 4.93% | 2,000 |
| Apr 8, 2026 | 32.70 | 33.50 | 31.95 | 33.50 | 33.50 | 4.85% | 13,000 |
| Apr 7, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 4.93% | 5,000 |
| Apr 6, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 5.00% | 1,000 |
| Apr 2, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.49% | 3,000 |
| Apr 1, 2026 | 29.10 | 30.05 | 29.10 | 30.05 | 30.05 | 4.89% | 2,000 |
| Mar 30, 2026 | 29.80 | 29.80 | 28.30 | 28.65 | 28.65 | -3.70% | 35,000 |
| Mar 27, 2026 | 30.60 | 30.60 | 28.95 | 29.75 | 29.75 | -2.14% | 31,000 |
| Mar 25, 2026 | 28.00 | 30.45 | 28.00 | 30.40 | 30.40 | 4.83% | 12,000 |
| Mar 24, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -4.13% | 12,000 |
| Mar 23, 2026 | 30.50 | 30.90 | 29.85 | 30.25 | 30.25 | -2.10% | 10,000 |
| Mar 20, 2026 | 30.50 | 31.50 | 30.50 | 30.90 | 30.90 | 1.31% | 8,000 |
| Mar 19, 2026 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | -2.24% | 7,000 |
| Mar 18, 2026 | 31.50 | 32.00 | 30.60 | 31.20 | 31.20 | -3.11% | 40,000 |
| Mar 17, 2026 | 34.00 | 34.10 | 32.10 | 32.20 | 32.20 | -0.92% | 13,000 |
| Mar 16, 2026 | 32.45 | 32.60 | 31.00 | 32.50 | 32.50 | -0.15% | 8,000 |
| Mar 13, 2026 | 34.25 | 34.25 | 32.55 | 32.55 | 32.55 | -4.96% | 14,000 |
| Mar 12, 2026 | 34.00 | 36.50 | 33.70 | 34.25 | 34.25 | -2.84% | 8,000 |
| Mar 11, 2026 | 37.00 | 37.00 | 35.25 | 35.25 | 35.25 | -4.73% | 4,000 |
| Mar 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 1,000 |
| Mar 9, 2026 | 36.60 | 37.00 | 36.60 | 36.60 | 36.60 | -4.94% | 11,000 |
| Mar 6, 2026 | 37.30 | 38.75 | 36.85 | 38.50 | 38.50 | -0.65% | 43,000 |
| Mar 5, 2026 | 37.00 | 38.80 | 37.00 | 38.75 | 38.75 | 4.73% | 6,000 |
| Mar 4, 2026 | 34.55 | 37.00 | 34.55 | 37.00 | 37.00 | 2.07% | 32,000 |
| Mar 2, 2026 | 38.55 | 38.55 | 36.25 | 36.25 | 36.25 | -4.98% | 44,000 |
| Feb 27, 2026 | 38.00 | 40.00 | 38.00 | 38.15 | 38.15 | -1.29% | 38,000 |
| Feb 26, 2026 | 38.60 | 39.95 | 38.60 | 38.65 | 38.65 | -3.13% | 4,000 |
| Feb 24, 2026 | 39.95 | 39.95 | 39.90 | 39.90 | 39.90 | -4.89% | 3,000 |
| Feb 23, 2026 | 38.60 | 41.95 | 38.60 | 41.95 | 41.95 | 3.58% | 15,000 |
| Feb 20, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | -1.22% | 6,000 |
| Feb 19, 2026 | 41.15 | 41.30 | 41.00 | 41.00 | 41.00 | -3.07% | 4,000 |
| Feb 18, 2026 | 42.10 | 42.90 | 42.00 | 42.30 | 42.30 | -2.53% | 11,000 |
| Feb 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.97% | 2,000 |
| Feb 13, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 0.12% | 1,000 |
| Feb 12, 2026 | 42.15 | 42.15 | 42.10 | 42.10 | 42.10 | -2.21% | 2,000 |
| Feb 11, 2026 | 42.75 | 43.10 | 41.60 | 43.05 | 43.05 | 0.70% | 20,000 |
| Feb 10, 2026 | 43.05 | 43.50 | 42.75 | 42.75 | 42.75 | -2.73% | 7,000 |
| Feb 9, 2026 | 41.80 | 43.95 | 41.35 | 43.95 | 43.95 | 4.77% | 12,000 |
| Feb 6, 2026 | 43.45 | 43.45 | 41.25 | 41.95 | 41.95 | -2.21% | 8,000 |
| Feb 5, 2026 | 41.85 | 42.90 | 41.75 | 42.90 | 42.90 | -1.15% | 9,000 |
| Feb 4, 2026 | 42.00 | 43.45 | 41.05 | 43.40 | 43.40 | -4.82% | 26,000 |
| Feb 3, 2026 | 45.75 | 45.75 | 41.85 | 45.60 | 45.60 | 9.48% | 5,000 |
| Feb 1, 2026 | 45.00 | 46.00 | 41.65 | 41.65 | 41.65 | -7.34% | 8,000 |
| Jan 30, 2026 | 45.00 | 45.00 | 44.95 | 44.95 | 44.95 | 3.93% | 3,000 |
| Jan 29, 2026 | 40.00 | 46.95 | 40.00 | 43.25 | 43.25 | 0.46% | 7,000 |
| Jan 28, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.70% | 1,000 |
| Jan 27, 2026 | 38.50 | 45.00 | 38.50 | 42.75 | 42.75 | 0.71% | 6,000 |
| Jan 22, 2026 | 48.00 | 48.00 | 42.45 | 42.45 | 42.45 | -3.52% | 3,000 |
| Jan 21, 2026 | 43.95 | 44.00 | 43.95 | 44.00 | 44.00 | 6.02% | 3,000 |
| Jan 20, 2026 | 44.00 | 44.00 | 41.50 | 41.50 | 41.50 | -5.57% | 3,000 |
| Jan 19, 2026 | 41.00 | 44.00 | 41.00 | 43.95 | 43.95 | -0.79% | 4,000 |
| Jan 16, 2026 | 42.30 | 44.60 | 42.30 | 44.30 | 44.30 | -5.44% | 3,000 |
| Jan 13, 2026 | 46.50 | 47.20 | 46.50 | 46.85 | 46.85 | 0.75% | 2,000 |
| Jan 12, 2026 | 43.00 | 46.50 | 43.00 | 46.50 | 46.50 | - | 3,000 |
| Jan 9, 2026 | 46.50 | 46.50 | 46.45 | 46.50 | 46.50 | 0.87% | 3,000 |
| Jan 8, 2026 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | -3.76% | 4,000 |
| Jan 7, 2026 | 48.80 | 48.80 | 45.55 | 47.90 | 47.90 | -1.84% | 5,000 |
| Jan 6, 2026 | 48.00 | 48.80 | 46.50 | 48.80 | 48.80 | 4.39% | 7,000 |
| Jan 5, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.85% | 1,000 |
| Jan 2, 2026 | 52.00 | 52.00 | 47.15 | 47.15 | 47.15 | -8.00% | 7,000 |
| Jan 1, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 2.50% | 1,000 |
| Dec 31, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | -2.91% | 5,000 |
| Dec 30, 2025 | 49.00 | 51.50 | 49.00 | 51.50 | 51.50 | 9.93% | 16,000 |
| Dec 29, 2025 | 46.50 | 47.55 | 44.10 | 46.85 | 46.85 | 8.20% | 8,000 |
| Dec 26, 2025 | 43.25 | 43.30 | 43.25 | 43.30 | 43.30 | -0.46% | 2,000 |
| Dec 24, 2025 | 48.00 | 48.00 | 43.00 | 43.50 | 43.50 | -2.68% | 7,000 |
| Dec 23, 2025 | 44.60 | 44.70 | 44.60 | 44.70 | 44.70 | 0.34% | 3,000 |
| Dec 22, 2025 | 43.70 | 44.60 | 43.70 | 44.55 | 44.55 | 5.95% | 9,000 |
| Dec 19, 2025 | 43.00 | 43.10 | 42.00 | 42.05 | 42.05 | -1.29% | 6,000 |
| Dec 18, 2025 | 45.00 | 45.50 | 42.00 | 42.60 | 42.60 | -1.05% | 20,000 |
| Dec 17, 2025 | 43.00 | 46.00 | 42.70 | 43.05 | 43.05 | -4.65% | 7,000 |
| Dec 16, 2025 | 47.50 | 48.00 | 44.90 | 45.15 | 45.15 | -2.90% | 21,000 |
| Dec 15, 2025 | 48.00 | 48.00 | 46.00 | 46.50 | 46.50 | -3.13% | 3,000 |
| Dec 12, 2025 | 49.95 | 49.95 | 48.00 | 48.00 | 48.00 | 2.56% | 2,000 |
| Dec 11, 2025 | 47.00 | 47.00 | 46.55 | 46.80 | 46.80 | -2.80% | 4,000 |
| Dec 10, 2025 | 47.80 | 49.50 | 47.00 | 48.15 | 48.15 | 0.73% | 42,000 |
| Dec 9, 2025 | 48.00 | 48.05 | 47.80 | 47.80 | 47.80 | -4.40% | 6,000 |
| Dec 8, 2025 | 50.80 | 51.80 | 50.00 | 50.00 | 50.00 | -1.57% | 4,000 |
| Dec 5, 2025 | 49.90 | 50.80 | 49.80 | 50.80 | 50.80 | 1.80% | 4,000 |
| Dec 4, 2025 | 49.75 | 51.00 | 49.75 | 49.90 | 49.90 | -4.68% | 6,000 |
| Dec 3, 2025 | 52.60 | 52.60 | 52.25 | 52.35 | 52.35 | -4.82% | 13,000 |
| Dec 1, 2025 | 55.60 | 55.65 | 55.00 | 55.00 | 55.00 | 3.77% | 7,000 |
| Nov 28, 2025 | 53.65 | 53.65 | 53.00 | 53.00 | 53.00 | -1.21% | 8,000 |
| Nov 27, 2025 | 56.50 | 56.55 | 53.65 | 53.65 | 53.65 | -4.79% | 9,000 |
| Nov 26, 2025 | 56.45 | 56.55 | 55.00 | 56.35 | 56.35 | 4.55% | 48,000 |
| Nov 25, 2025 | 54.50 | 54.50 | 53.70 | 53.90 | 53.90 | -3.75% | 8,000 |
| Nov 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 2,000 |
| Nov 21, 2025 | 55.00 | 57.75 | 55.00 | 57.00 | 57.00 | 3.64% | 12,000 |