Konstelec Engineers Limited (NSE:KONSTELEC)
India · Delayed Price · Currency is INR 47.50
+2.25 (4.97%)
May 29, 2026, 3:29 PM IST
Konstelec Engineers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 47.50 | 47.50 | 47.40 | 47.50 | 47.50 | 4.97% | 24,000 |
| May 27, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 4.99% | 1,000 |
| May 26, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 4.99% | 2,000 |
| May 25, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 4.99% | 3,000 |
| May 22, 2026 | 37.25 | 39.10 | 35.55 | 39.10 | 39.10 | 4.97% | 7,000 |
| May 21, 2026 | 33.75 | 37.25 | 33.75 | 37.25 | 37.25 | 4.93% | 4,000 |
| May 20, 2026 | 35.05 | 35.60 | 35.05 | 35.50 | 35.50 | -3.53% | 3,000 |
| May 19, 2026 | 36.45 | 40.25 | 36.45 | 36.80 | 36.80 | -4.04% | 7,000 |
| May 18, 2026 | 37.85 | 38.95 | 37.80 | 38.35 | 38.35 | -3.52% | 6,000 |
| May 15, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -3.28% | 1,000 |
| May 13, 2026 | 42.00 | 42.00 | 41.10 | 41.10 | 41.10 | -4.97% | 5,000 |
| May 12, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -4.95% | 4,000 |
| May 8, 2026 | 44.60 | 46.40 | 44.60 | 45.50 | 45.50 | -1.94% | 2,000 |
| May 7, 2026 | 46.90 | 46.90 | 46.40 | 46.40 | 46.40 | 3.23% | 3,000 |
| May 6, 2026 | 41.00 | 44.95 | 41.00 | 44.95 | 44.95 | 4.29% | 2,000 |
| May 5, 2026 | 41.05 | 43.10 | 41.05 | 43.10 | 43.10 | 4.99% | 2,000 |
| May 4, 2026 | 44.25 | 44.25 | 41.05 | 41.05 | 41.05 | -2.61% | 6,000 |
| Apr 30, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -4.96% | 1,000 |
| Apr 28, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 4.85% | 1,000 |
| Apr 27, 2026 | 40.35 | 44.00 | 40.30 | 42.30 | 42.30 | - | 12,000 |
| Apr 24, 2026 | 44.40 | 44.40 | 42.30 | 42.30 | 42.30 | -4.84% | 8,000 |
| Apr 23, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -4.92% | 13,000 |
| Apr 22, 2026 | 51.60 | 51.60 | 46.75 | 46.75 | 46.75 | -4.98% | 15,000 |
| Apr 21, 2026 | 46.90 | 49.20 | 46.90 | 49.20 | 49.20 | 4.90% | 10,000 |
| Apr 20, 2026 | 46.80 | 46.90 | 46.35 | 46.90 | 46.90 | 4.92% | 20,000 |
| Apr 17, 2026 | 44.70 | 44.70 | 44.50 | 44.70 | 44.70 | 4.93% | 9,000 |
| Apr 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.93% | 1,000 |
| Apr 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.91% | 2,000 |
| Apr 13, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 4.88% | 4,000 |
| Apr 10, 2026 | 36.60 | 36.90 | 36.60 | 36.90 | 36.90 | 4.98% | 2,000 |
| Apr 9, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 4.93% | 2,000 |
| Apr 8, 2026 | 32.70 | 33.50 | 31.95 | 33.50 | 33.50 | 4.85% | 13,000 |
| Apr 7, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 4.93% | 5,000 |
| Apr 6, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 5.00% | 1,000 |
| Apr 2, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.49% | 3,000 |
| Apr 1, 2026 | 29.10 | 30.05 | 29.10 | 30.05 | 30.05 | 4.89% | 2,000 |
| Mar 30, 2026 | 29.80 | 29.80 | 28.30 | 28.65 | 28.65 | -3.70% | 35,000 |
| 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 |