Konstelec Engineers Limited (NSE:KONSTELEC)
India · Delayed Price · Currency is INR 29.75
-0.65 (-2.14%)
At close: Mar 27, 2026
Konstelec Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |