Konstelec Engineers Limited (NSE:KONSTELEC)
India · Delayed Price · Currency is INR 53.65
-2.80 (-4.96%)
Oct 1, 2026, 3:29 PM IST
Konstelec Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 56.00 | 56.00 | 53.65 | 53.65 | 53.65 | -4.96% | 15,000 |
| Sep 30, 2026 | 57.55 | 57.55 | 56.30 | 56.45 | 56.45 | -4.73% | 20,000 |
| Sep 29, 2026 | 60.00 | 60.00 | 59.00 | 59.25 | 59.25 | 0.25% | 3,000 |
| Sep 28, 2026 | 57.00 | 60.00 | 57.00 | 59.10 | 59.10 | -1.25% | 4,000 |
| Sep 25, 2026 | 57.30 | 60.85 | 57.30 | 59.85 | 59.85 | 1.70% | 6,000 |
| Sep 24, 2026 | 61.00 | 61.00 | 58.85 | 58.85 | 58.85 | -4.93% | 9,000 |
| Sep 23, 2026 | 61.00 | 62.00 | 58.40 | 61.90 | 61.90 | 4.65% | 4,000 |
| Sep 22, 2026 | 59.00 | 60.20 | 59.00 | 59.15 | 59.15 | -2.71% | 4,000 |
| Sep 21, 2026 | 60.85 | 60.85 | 59.55 | 60.80 | 60.80 | 2.96% | 10,000 |
| Sep 18, 2026 | 58.15 | 59.55 | 58.10 | 59.05 | 59.05 | -2.24% | 4,000 |
| Sep 16, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 1,000 |
| Sep 15, 2026 | 61.10 | 61.75 | 60.40 | 60.40 | 60.40 | -4.88% | 7,000 |
| Sep 11, 2026 | 62.70 | 63.50 | 62.70 | 63.50 | 63.50 | -2.16% | 30,000 |
| Sep 10, 2026 | 62.75 | 65.00 | 62.15 | 64.90 | 64.90 | 4.42% | 46,000 |
| Sep 9, 2026 | 64.35 | 65.00 | 62.15 | 62.15 | 62.15 | 0.24% | 34,000 |
| Sep 8, 2026 | 64.00 | 66.00 | 61.75 | 62.00 | 62.00 | -3.65% | 54,000 |
| Sep 7, 2026 | 62.50 | 65.00 | 59.45 | 64.35 | 64.35 | 3.71% | 81,000 |
| Sep 4, 2026 | 62.05 | 64.75 | 61.90 | 62.05 | 62.05 | - | 51,000 |
| Sep 3, 2026 | 65.00 | 65.25 | 62.00 | 62.05 | 62.05 | -0.48% | 65,000 |
| Sep 2, 2026 | 63.00 | 64.00 | 62.35 | 62.35 | 62.35 | -4.37% | 6,000 |
| Sep 1, 2026 | 62.00 | 65.20 | 61.20 | 65.20 | 65.20 | 1.80% | 69,000 |
| Aug 31, 2026 | 64.00 | 65.15 | 58.95 | 64.05 | 64.05 | 3.22% | 82,000 |
| Aug 28, 2026 | 57.30 | 62.25 | 57.10 | 62.05 | 62.05 | 4.64% | 58,000 |
| Aug 27, 2026 | 61.50 | 61.50 | 58.45 | 59.30 | 59.30 | -3.58% | 81,000 |
| Aug 26, 2026 | 61.50 | 61.50 | 60.00 | 61.50 | 61.50 | 4.95% | 202,000 |
| Aug 25, 2026 | 58.55 | 58.60 | 58.55 | 58.60 | 58.60 | 4.92% | 16,000 |
| Aug 24, 2026 | 55.75 | 55.85 | 55.75 | 55.85 | 55.85 | 4.98% | 15,000 |
| Aug 21, 2026 | 53.25 | 53.30 | 53.20 | 53.20 | 53.20 | -5.00% | 30,000 |
| Aug 20, 2026 | 56.00 | 57.75 | 56.00 | 56.00 | 56.00 | -4.92% | 21,000 |
| Aug 19, 2026 | 59.30 | 59.30 | 58.90 | 58.90 | 58.90 | -5.00% | 14,000 |
| Aug 18, 2026 | 58.30 | 62.00 | 58.30 | 62.00 | 62.00 | 1.22% | 77,000 |
| Aug 17, 2026 | 61.40 | 61.40 | 56.75 | 61.25 | 61.25 | 4.34% | 12,000 |
| Aug 14, 2026 | 61.55 | 61.55 | 57.35 | 58.70 | 58.70 | -2.17% | 4,000 |
| Aug 13, 2026 | 62.90 | 62.90 | 59.85 | 60.00 | 60.00 | -4.61% | 16,000 |
| Aug 12, 2026 | 63.00 | 63.00 | 62.70 | 62.90 | 62.90 | 2.44% | 47,000 |
| Aug 11, 2026 | 61.10 | 63.40 | 61.00 | 61.40 | 61.40 | 0.49% | 9,000 |
| Aug 10, 2026 | 61.00 | 63.00 | 61.00 | 61.10 | 61.10 | -2.40% | 36,000 |
| Aug 7, 2026 | 62.15 | 64.85 | 62.15 | 62.60 | 62.60 | -3.69% | 9,000 |
| Aug 6, 2026 | 63.25 | 65.00 | 63.00 | 65.00 | 65.00 | -0.38% | 30,000 |
| Aug 5, 2026 | 62.00 | 66.00 | 60.30 | 65.25 | 65.25 | 3.57% | 53,000 |
| Aug 4, 2026 | 65.90 | 65.90 | 61.70 | 63.00 | 63.00 | 0.32% | 50,000 |
| Aug 3, 2026 | 62.10 | 62.90 | 61.50 | 62.80 | 62.80 | 2.20% | 40,000 |
| Jul 31, 2026 | 60.00 | 63.90 | 60.00 | 61.45 | 61.45 | 0.90% | 105,000 |
| Jul 30, 2026 | 62.50 | 62.50 | 59.40 | 60.90 | 60.90 | -2.56% | 99,000 |
| Jul 29, 2026 | 63.00 | 63.50 | 62.00 | 62.50 | 62.50 | -0.32% | 9,000 |
| Jul 28, 2026 | 62.00 | 63.00 | 62.00 | 62.70 | 62.70 | 1.13% | 4,000 |
| Jul 27, 2026 | 64.35 | 65.50 | 61.20 | 62.00 | 62.00 | -3.65% | 9,000 |
| Jul 24, 2026 | 61.10 | 64.35 | 61.00 | 64.35 | 64.35 | 4.98% | 15,000 |
| Jul 23, 2026 | 59.50 | 61.50 | 59.50 | 61.30 | 61.30 | 2.25% | 8,000 |
| Jul 22, 2026 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | -0.08% | 3,000 |