Constronics Infra Limited (BOM:523844)
India · Delayed Price · Currency is INR 45.83
-0.62 (-1.33%)
At close: Oct 27, 2026
Constronics Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 45.00 | 45.90 | 41.78 | 45.83 | 45.83 | -1.33% | 17 |
| Oct 26, 2026 | 46.48 | 46.48 | 44.10 | 46.45 | 46.45 | 1.53% | 1,212 |
| Oct 23, 2026 | 45.00 | 45.89 | 44.97 | 45.75 | 45.75 | -0.50% | 15 |
| Oct 22, 2026 | 46.89 | 46.89 | 43.21 | 45.98 | 45.98 | 0.22% | 505 |
| Oct 21, 2026 | 46.49 | 46.90 | 43.49 | 45.88 | 45.88 | -1.33% | 190 |
| Oct 19, 2026 | 45.45 | 46.90 | 40.80 | 46.50 | 46.50 | 3.33% | 858 |
| Oct 16, 2026 | 46.90 | 46.90 | 44.98 | 45.00 | 45.00 | 0.87% | 203 |
| Oct 15, 2026 | 41.00 | 46.99 | 37.30 | 44.61 | 44.61 | 3.74% | 19,172 |
| Oct 14, 2026 | 47.00 | 47.00 | 42.99 | 43.00 | 43.00 | 0.05% | 248 |
| Oct 13, 2026 | 46.65 | 46.65 | 41.87 | 42.98 | 42.98 | -0.05% | 9,893 |
| Oct 12, 2026 | 46.98 | 46.98 | 41.29 | 43.00 | 43.00 | -1.15% | 20,612 |
| Oct 9, 2026 | 48.89 | 48.89 | 41.00 | 43.50 | 43.50 | -7.62% | 39,766 |
| Oct 8, 2026 | 50.89 | 50.89 | 47.05 | 47.09 | 47.09 | -2.67% | 2,184 |
| Oct 7, 2026 | 48.90 | 51.50 | 46.90 | 48.38 | 48.38 | -3.05% | 25,047 |
| Oct 6, 2026 | 51.90 | 51.90 | 46.93 | 49.90 | 49.90 | -0.16% | 23,304 |
| Oct 5, 2026 | 51.90 | 51.90 | 48.25 | 49.98 | 49.98 | 6.34% | 56,117 |
| Oct 1, 2026 | 50.90 | 50.90 | 47.00 | 47.00 | 47.00 | 0.02% | 113 |
| Sep 30, 2026 | 51.90 | 51.90 | 46.99 | 46.99 | 46.99 | -1.98% | 54,005 |
| Sep 29, 2026 | 50.70 | 50.70 | 47.49 | 47.94 | 47.94 | -1.22% | 10,975 |
| Sep 28, 2026 | 52.50 | 52.50 | 48.49 | 48.53 | 48.53 | -3.02% | 10,767 |
| Sep 25, 2026 | 51.00 | 52.90 | 48.20 | 50.04 | 50.04 | -1.88% | 21,539 |
| Sep 24, 2026 | 50.00 | 51.00 | 49.00 | 51.00 | 51.00 | 0.79% | 341 |
| Sep 23, 2026 | 51.15 | 51.15 | 46.65 | 50.60 | 50.60 | -0.59% | 5,267 |
| Sep 22, 2026 | 43.55 | 51.00 | 42.00 | 50.90 | 50.90 | 6.24% | 70 |
| Sep 21, 2026 | 47.01 | 49.79 | 47.00 | 47.91 | 47.91 | -4.05% | 200 |
| Sep 18, 2026 | 49.80 | 50.50 | 46.95 | 49.93 | 49.93 | -1.60% | 2,065 |
| Sep 16, 2026 | 49.00 | 51.00 | 49.00 | 50.74 | 50.74 | 5.71% | 36 |
| Sep 15, 2026 | 46.65 | 49.50 | 43.85 | 48.00 | 48.00 | -3.19% | 2,710 |
| Sep 11, 2026 | 49.90 | 50.14 | 49.50 | 49.58 | 49.58 | -1.61% | 113 |
| Sep 8, 2026 | 51.00 | 51.00 | 50.00 | 50.39 | 50.39 | 6.74% | 118 |
| Sep 7, 2026 | 44.70 | 50.00 | 43.00 | 47.21 | 47.21 | -0.57% | 5,559 |
| Sep 4, 2026 | 44.80 | 47.49 | 41.50 | 47.48 | 47.48 | 5.53% | 760 |
| Sep 3, 2026 | 45.00 | 45.00 | 40.51 | 44.99 | 44.99 | -0.02% | 94 |
| Sep 2, 2026 | 48.99 | 48.99 | 45.00 | 45.00 | 45.00 | 0.96% | 672 |
| Sep 1, 2026 | 48.94 | 48.94 | 42.00 | 44.57 | 44.57 | -9.89% | 63 |
| Aug 31, 2026 | 49.49 | 49.49 | 49.46 | 49.46 | 49.46 | 1.04% | 47 |
| Aug 27, 2026 | 48.99 | 48.99 | 48.95 | 48.95 | 48.95 | -0.10% | 43 |
| Aug 26, 2026 | 49.49 | 49.49 | 49.00 | 49.00 | 49.00 | 1.05% | 2 |
| Aug 25, 2026 | 48.71 | 48.71 | 46.99 | 48.49 | 48.49 | 3.21% | 1,210 |
| Aug 24, 2026 | 46.60 | 51.00 | 44.10 | 46.98 | 46.98 | -1.61% | 3,178 |
| Aug 21, 2026 | 50.99 | 50.99 | 44.55 | 47.75 | 47.75 | 3.80% | 376 |
| Aug 20, 2026 | 49.99 | 50.00 | 45.00 | 46.00 | 46.00 | 5.41% | 252 |
| Aug 19, 2026 | 51.00 | 51.00 | 43.01 | 43.64 | 43.64 | -11.82% | 3,480 |
| Aug 18, 2026 | 49.90 | 49.90 | 48.49 | 49.49 | 49.49 | 0.81% | 108 |
| Aug 17, 2026 | 48.49 | 49.99 | 48.49 | 49.09 | 49.09 | -3.56% | 1,346 |
| Aug 13, 2026 | 48.00 | 50.90 | 47.99 | 50.90 | 50.90 | -0.20% | 167 |
| Aug 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 7 |
| Aug 11, 2026 | 51.00 | 51.00 | 47.85 | 50.00 | 50.00 | - | 147 |
| Aug 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.56% | 3 |
| Aug 7, 2026 | 49.99 | 49.99 | 49.50 | 49.72 | 49.72 | -0.52% | 100 |