Constronics Infra Limited (BOM:523844)
India · Delayed Price · Currency is INR 44.45
-4.76 (-9.67%)
At close: May 12, 2026
Constronics Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 47.94 | 50.02 | 43.66 | 44.45 | 44.45 | -9.67% | 1,206 |
| May 11, 2026 | 45.01 | 50.05 | 45.01 | 49.21 | 49.21 | -1.68% | 527 |
| May 8, 2026 | 50.10 | 50.10 | 50.05 | 50.05 | 50.05 | 0.50% | 102 |
| May 7, 2026 | 50.00 | 50.10 | 49.10 | 49.80 | 49.80 | 1.43% | 371 |
| May 6, 2026 | 49.15 | 49.15 | 49.10 | 49.10 | 49.10 | -3.16% | 861 |
| May 5, 2026 | 50.80 | 50.80 | 50.20 | 50.70 | 50.70 | - | 147 |
| May 4, 2026 | 49.19 | 50.80 | 45.00 | 50.70 | 50.70 | 4.09% | 1,026 |
| Apr 30, 2026 | 50.00 | 51.39 | 46.10 | 48.71 | 48.71 | -6.13% | 63 |
| Apr 29, 2026 | 54.00 | 54.00 | 51.89 | 51.89 | 51.89 | 2.79% | 108 |
| Apr 28, 2026 | 51.80 | 51.80 | 48.30 | 50.48 | 50.48 | -0.81% | 486 |
| 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 |