Konstelec Engineers Limited (NSE:KONSTELEC)
India · Delayed Price · Currency is INR 53.20
-2.80 (-5.00%)
Aug 21, 2026, 3:29 PM IST
Konstelec Engineers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 59.70 | 61.00 | 59.70 | 60.00 | 60.00 | -4.38% | 6,000 |
| Jul 20, 2026 | 61.30 | 63.00 | 61.30 | 62.75 | 62.75 | -2.71% | 19,000 |
| Jul 17, 2026 | 71.05 | 71.10 | 64.50 | 64.50 | 64.50 | -4.94% | 46,000 |
| Jul 16, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 4.95% | 54,000 |
| Jul 15, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 4.95% | 6,000 |
| Jul 14, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 4.94% | 2,000 |
| Jul 13, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.92% | 13,000 |
| Jul 10, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 4.97% | 1,000 |
| Jul 9, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.92% | 3,000 |
| Jul 8, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 4.96% | 6,000 |
| Jul 7, 2026 | 46.10 | 48.40 | 46.10 | 48.40 | 48.40 | 4.99% | 20,000 |
| Jul 6, 2026 | 46.25 | 48.00 | 46.10 | 46.10 | 46.10 | -4.36% | 9,000 |
| Jul 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 4.90% | 6,000 |
| Jul 1, 2026 | 44.10 | 46.30 | 44.00 | 45.95 | 45.95 | 4.20% | 9,000 |
| Jun 30, 2026 | 44.10 | 44.10 | 42.35 | 44.10 | 44.10 | 5.00% | 6,000 |
| Jun 29, 2026 | 46.00 | 46.00 | 42.00 | 42.00 | 42.00 | -4.22% | 5,000 |
| Jun 25, 2026 | 46.00 | 46.00 | 43.70 | 43.85 | 43.85 | -4.67% | 12,000 |
| Jun 24, 2026 | 48.90 | 48.90 | 46.00 | 46.00 | 46.00 | -2.13% | 4,000 |
| Jun 23, 2026 | 48.00 | 49.50 | 47.00 | 47.00 | 47.00 | -2.08% | 6,000 |
| Jun 22, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | -1.34% | 2,000 |
| Jun 19, 2026 | 50.05 | 51.00 | 48.65 | 48.65 | 48.65 | -4.79% | 12,000 |
| Jun 18, 2026 | 50.70 | 51.10 | 50.70 | 51.10 | 51.10 | 4.93% | 7,000 |
| Jun 17, 2026 | 48.30 | 48.70 | 48.30 | 48.70 | 48.70 | 4.96% | 12,000 |
| Jun 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.98% | 7,000 |
| Jun 15, 2026 | 42.10 | 44.20 | 42.10 | 44.20 | 44.20 | 4.99% | 4,000 |
| Jun 12, 2026 | 42.10 | 44.80 | 42.10 | 42.10 | 42.10 | -1.41% | 4,000 |
| Jun 10, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 1,000 |