Konstelec Engineers Limited KONSTELEC
NSE · India · Industrial Services
INR 178.55+5.50 (+3.18%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 56.45 | -4.73% | INR 57.55 | INR 57.55 | INR 56.30 | 20.00K |
| 2026-09-29 | INR 59.25 | +0.25% | INR 60.00 | INR 60.00 | INR 59.00 | 3.00K |
| 2026-09-28 | INR 59.10 | -1.25% | INR 57.00 | INR 60.00 | INR 57.00 | 4.00K |
| 2026-09-25 | INR 59.85 | +1.70% | INR 57.30 | INR 60.85 | INR 57.30 | 6.00K |
| 2026-09-24 | INR 58.85 | -4.93% | INR 61.00 | INR 61.00 | INR 58.85 | 9.00K |
| 2026-09-23 | INR 61.90 | +4.65% | INR 61.00 | INR 62.00 | INR 58.40 | 4.00K |
| 2026-09-22 | INR 59.15 | -2.71% | INR 59.00 | INR 60.20 | INR 59.00 | 4.00K |
| 2026-09-21 | INR 60.80 | +2.96% | INR 60.85 | INR 60.85 | INR 59.55 | 10.00K |
| 2026-09-18 | INR 59.05 | -2.24% | INR 58.15 | INR 59.55 | INR 58.10 | 4.00K |
| 2026-09-17 | INR 60.40 | 0.00% | INR 60.40 | INR 60.40 | INR 60.40 | 0 |
| 2026-09-16 | INR 60.40 | 0.00% | INR 60.40 | INR 60.40 | INR 60.40 | 1.00K |
| 2026-09-15 | INR 60.40 | -4.88% | INR 61.10 | INR 61.75 | INR 60.40 | 7.00K |
| 2026-09-11 | INR 63.50 | -2.16% | INR 62.70 | INR 63.50 | INR 62.70 | 30.00K |
| 2026-09-10 | INR 64.90 | +4.42% | INR 62.75 | INR 65.00 | INR 62.15 | 46.00K |
| 2026-09-09 | INR 62.15 | +0.24% | INR 64.35 | INR 65.00 | INR 62.15 | 34.00K |
| 2026-09-08 | INR 62.00 | -3.65% | INR 64.00 | INR 66.00 | INR 61.75 | 54.00K |
| 2026-09-07 | INR 64.35 | +3.71% | INR 62.50 | INR 65.00 | INR 59.45 | 81.00K |
| 2026-09-04 | INR 62.05 | 0.00% | INR 62.05 | INR 64.75 | INR 61.90 | 51.00K |
| 2026-09-03 | INR 62.05 | -0.48% | INR 65.00 | INR 65.25 | INR 62.00 | 65.00K |
| 2026-09-02 | INR 62.35 | -4.37% | INR 63.00 | INR 64.00 | INR 62.35 | 6.00K |
| 2026-09-01 | INR 65.20 | +1.80% | INR 62.00 | INR 65.20 | INR 61.20 | 69.00K |
| 2026-08-31 | INR 64.05 | +3.22% | INR 64.00 | INR 65.15 | INR 58.95 | 82.00K |
| 2026-08-28 | INR 62.05 | +4.64% | INR 57.30 | INR 62.25 | INR 57.10 | 58.00K |
| 2026-08-27 | INR 59.30 | -3.58% | INR 61.50 | INR 61.50 | INR 58.45 | 81.00K |
| 2026-08-26 | INR 61.50 | +4.95% | INR 61.50 | INR 61.50 | INR 60.00 | 202.00K |
| 2026-08-25 | INR 58.60 | +10.15% | INR 58.55 | INR 58.60 | INR 58.55 | 16.00K |
| 2026-08-24 | INR 53.20 | 0.00% | INR 53.20 | INR 53.20 | INR 53.20 | 0 |
| 2026-08-21 | INR 53.20 | -5.00% | INR 53.25 | INR 53.30 | INR 53.20 | 30.00K |
| 2026-08-20 | INR 56.00 | -4.92% | INR 56.00 | INR 57.75 | INR 56.00 | 21.00K |
| 2026-08-19 | INR 58.90 | -5.00% | INR 59.30 | INR 59.30 | INR 58.90 | 14.00K |
| 2026-08-18 | INR 62.00 | +1.22% | INR 58.30 | INR 62.00 | INR 58.30 | 77.00K |
| 2026-08-17 | INR 61.25 | +4.34% | INR 61.40 | INR 61.40 | INR 56.75 | 12.00K |
| 2026-08-14 | INR 58.70 | -2.17% | INR 61.55 | INR 61.55 | INR 57.35 | 4.00K |
| 2026-08-13 | INR 60.00 | -4.61% | INR 62.90 | INR 62.90 | INR 59.85 | 16.00K |
| 2026-08-12 | INR 62.90 | +2.44% | INR 63.00 | INR 63.00 | INR 62.70 | 47.00K |
| 2026-08-11 | INR 61.40 | +0.49% | INR 61.10 | INR 63.40 | INR 61.00 | 9.00K |
| 2026-08-10 | INR 61.10 | -2.40% | INR 61.00 | INR 63.00 | INR 61.00 | 36.00K |
| 2026-08-07 | INR 62.60 | -3.69% | INR 62.15 | INR 64.85 | INR 62.15 | 9.00K |
| 2026-08-06 | INR 65.00 | -0.38% | INR 63.25 | INR 65.00 | INR 63.00 | 30.00K |
| 2026-08-05 | INR 65.25 | +3.57% | INR 62.00 | INR 66.00 | INR 60.30 | 53.00K |
| 2026-08-04 | INR 63.00 | +0.32% | INR 65.90 | INR 65.90 | INR 61.70 | 50.00K |
| 2026-08-03 | INR 62.80 | +2.20% | INR 62.10 | INR 62.90 | INR 61.50 | 40.00K |
| 2026-07-31 | INR 61.45 | +0.90% | INR 60.00 | INR 63.90 | INR 60.00 | 105.00K |
| 2026-07-30 | INR 60.90 | -2.56% | INR 62.50 | INR 62.50 | INR 59.40 | 99.00K |
| 2026-07-29 | INR 62.50 | -0.32% | INR 63.00 | INR 63.50 | INR 62.00 | 9.00K |
| 2026-07-28 | INR 62.70 | +1.13% | INR 62.00 | INR 63.00 | INR 62.00 | 4.00K |
| 2026-07-27 | INR 62.00 | -3.65% | INR 64.35 | INR 65.50 | INR 61.20 | 9.00K |
| 2026-07-24 | INR 64.35 | +4.98% | INR 61.10 | INR 64.35 | INR 61.00 | 15.00K |
| 2026-07-23 | INR 61.30 | +2.25% | INR 59.50 | INR 61.50 | INR 59.50 | 8.00K |
| 2026-07-22 | INR 59.95 | -0.08% | INR 60.00 | INR 60.00 | INR 59.95 | 3.00K |
| 2026-07-21 | INR 60.00 | -4.38% | INR 59.70 | INR 61.00 | INR 59.70 | 6.00K |
| 2026-07-20 | INR 62.75 | -2.71% | INR 61.30 | INR 63.00 | INR 61.30 | 19.00K |
| 2026-07-17 | INR 64.50 | -4.94% | INR 71.05 | INR 71.10 | INR 64.50 | 46.00K |
| 2026-07-16 | INR 67.85 | +4.95% | INR 67.85 | INR 67.85 | INR 67.85 | 54.00K |
| 2026-07-15 | INR 64.65 | +4.95% | INR 64.65 | INR 64.65 | INR 64.65 | 6.00K |
| 2026-07-14 | INR 61.60 | +4.94% | INR 61.60 | INR 61.60 | INR 61.60 | 2.00K |
| 2026-07-13 | INR 58.70 | +4.92% | INR 58.70 | INR 58.70 | INR 58.70 | 13.00K |
| 2026-07-10 | INR 55.95 | +10.14% | INR 55.95 | INR 55.95 | INR 55.95 | 1.00K |
| 2026-07-09 | INR 50.80 | 0.00% | INR 50.80 | INR 50.80 | INR 50.80 | 0 |
| 2026-07-08 | INR 50.80 | +4.96% | INR 50.80 | INR 50.80 | INR 50.80 | 6.00K |
| 2026-07-07 | INR 48.40 | +4.99% | INR 46.10 | INR 48.40 | INR 46.10 | 20.00K |
| 2026-07-06 | INR 46.10 | +0.33% | INR 46.25 | INR 48.00 | INR 46.10 | 9.00K |
| 2026-07-03 | INR 45.95 | 0.00% | INR 45.95 | INR 45.95 | INR 45.95 | 0 |
| 2026-07-02 | INR 45.95 | 0.00% | INR 45.95 | INR 45.95 | INR 45.95 | 0 |
| 2026-07-01 | INR 45.95 | +4.20% | INR 44.10 | INR 46.30 | INR 44.00 | 9.00K |
| 2026-06-30 | INR 44.10 | +5.00% | INR 44.10 | INR 44.10 | INR 42.35 | 6.00K |
| 2026-06-29 | INR 42.00 | -4.22% | INR 46.00 | INR 46.00 | INR 42.00 | 5.00K |
| 2026-06-26 | INR 43.85 | 0.00% | INR 43.85 | INR 43.85 | INR 43.85 | 0 |
| 2026-06-25 | INR 43.85 | -4.67% | INR 46.00 | INR 46.00 | INR 43.70 | 12.00K |
| 2026-06-24 | INR 46.00 | -2.13% | INR 48.90 | INR 48.90 | INR 46.00 | 4.00K |
| 2026-06-23 | INR 47.00 | -2.08% | INR 48.00 | INR 49.50 | INR 47.00 | 6.00K |
| 2026-06-22 | INR 48.00 | -1.34% | INR 47.80 | INR 48.00 | INR 47.80 | 2.00K |
| 2026-06-19 | INR 48.65 | -4.79% | INR 50.05 | INR 51.00 | INR 48.65 | 12.00K |
| 2026-06-18 | INR 51.10 | +4.93% | INR 50.70 | INR 51.10 | INR 50.70 | 7.00K |
| 2026-06-17 | INR 48.70 | +4.96% | INR 48.30 | INR 48.70 | INR 48.30 | 12.00K |
| 2026-06-16 | INR 46.40 | +4.98% | INR 46.40 | INR 46.40 | INR 46.40 | 7.00K |
| 2026-06-15 | INR 44.20 | +4.99% | INR 42.10 | INR 44.20 | INR 42.10 | 4.00K |
| 2026-06-12 | INR 42.10 | -1.41% | INR 42.10 | INR 44.80 | INR 42.10 | 4.00K |
| 2026-06-11 | INR 42.70 | 0.00% | INR 42.70 | INR 42.70 | INR 42.70 | 0 |
| 2026-06-10 | INR 42.70 | 0.00% | INR 42.70 | INR 42.70 | INR 42.70 | 1.00K |
| 2026-06-09 | INR 42.70 | -3.94% | INR 42.30 | INR 42.70 | INR 42.30 | 7.00K |
| 2026-06-08 | INR 44.45 | -1.98% | INR 43.10 | INR 44.45 | INR 43.10 | 4.00K |
| 2026-06-05 | INR 45.35 | +0.44% | INR 47.35 | INR 47.35 | INR 45.00 | 4.00K |
| 2026-06-04 | INR 45.15 | -4.95% | INR 45.15 | INR 45.15 | INR 45.15 | 4.00K |
| 2026-06-03 | INR 47.50 | -4.90% | INR 47.65 | INR 47.65 | INR 47.50 | 3.00K |
| 2026-06-02 | INR 49.95 | +0.30% | INR 51.85 | INR 51.85 | INR 47.35 | 10.00K |
| 2026-06-01 | INR 49.80 | +4.84% | INR 49.80 | INR 49.80 | INR 49.70 | 15.00K |
| 2026-05-29 | INR 47.50 | +4.97% | INR 47.50 | INR 47.50 | INR 47.40 | 24.00K |
| 2026-05-28 | INR 45.25 | 0.00% | INR 45.25 | INR 45.25 | INR 45.25 | 0 |
| 2026-05-27 | INR 45.25 | +4.99% | INR 45.25 | INR 45.25 | INR 45.25 | 1.00K |