Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 423.40
+3.05 (0.73%)
At close: Oct 20, 2025
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 427.00 | 430.00 | 417.00 | 420.80 | 420.80 | -0.61% | 96,200 |
| Oct 20, 2025 | 425.95 | 431.00 | 418.25 | 423.40 | 423.40 | 0.73% | 137,600 |
| Oct 17, 2025 | 411.15 | 426.00 | 411.15 | 420.35 | 420.35 | 0.83% | 176,200 |
| Oct 16, 2025 | 418.40 | 422.00 | 409.00 | 416.90 | 416.90 | 0.69% | 148,800 |
| Oct 15, 2025 | 418.00 | 422.00 | 412.10 | 414.05 | 414.05 | -1.12% | 100,400 |
| Oct 14, 2025 | 409.80 | 422.75 | 405.00 | 418.75 | 418.75 | 1.76% | 192,400 |
| Oct 13, 2025 | 412.60 | 427.30 | 407.15 | 411.50 | 411.50 | -1.33% | 341,800 |
| Oct 10, 2025 | 396.00 | 425.00 | 386.10 | 417.05 | 417.05 | 5.90% | 479,800 |
| Oct 9, 2025 | 403.40 | 406.40 | 392.60 | 393.80 | 393.80 | -0.91% | 108,000 |
| Oct 8, 2025 | 395.10 | 406.90 | 395.00 | 397.40 | 397.40 | -0.05% | 120,600 |
| Oct 7, 2025 | 388.20 | 402.95 | 387.00 | 397.60 | 397.60 | 2.49% | 236,800 |
| Oct 6, 2025 | 388.00 | 392.00 | 382.00 | 387.95 | 387.95 | 0.96% | 141,400 |
| Oct 3, 2025 | 387.40 | 388.60 | 377.00 | 384.25 | 384.25 | -0.01% | 116,200 |
| Oct 1, 2025 | 383.00 | 386.95 | 375.00 | 384.30 | 384.30 | 1.34% | 100,200 |
| Sep 30, 2025 | 384.00 | 388.00 | 377.00 | 379.20 | 379.20 | -0.43% | 60,000 |
| Sep 29, 2025 | 380.00 | 389.95 | 379.50 | 380.85 | 380.85 | 0.63% | 76,600 |
| Sep 26, 2025 | 382.10 | 386.00 | 370.00 | 378.45 | 378.45 | -1.84% | 129,800 |
| Sep 25, 2025 | 391.00 | 400.00 | 381.10 | 385.55 | 385.55 | -1.87% | 134,200 |
| Sep 24, 2025 | 402.00 | 403.00 | 391.00 | 392.90 | 392.90 | -2.48% | 128,200 |
| Sep 23, 2025 | 405.00 | 414.00 | 397.00 | 402.90 | 402.90 | 0.11% | 178,600 |
| Sep 22, 2025 | 386.85 | 406.15 | 378.10 | 402.45 | 402.45 | 4.03% | 427,400 |
| Sep 19, 2025 | 390.95 | 391.70 | 386.00 | 386.85 | 386.75 | -0.73% | 142,600 |
| Sep 18, 2025 | 390.65 | 396.00 | 383.95 | 389.70 | 389.60 | -0.23% | 228,400 |
| Sep 17, 2025 | 395.00 | 401.95 | 388.10 | 390.60 | 390.50 | -0.62% | 147,400 |
| Sep 16, 2025 | 391.00 | 399.00 | 386.15 | 393.05 | 392.95 | 1.25% | 130,400 |
| Sep 15, 2025 | 392.05 | 395.50 | 386.05 | 388.20 | 388.10 | -0.42% | 90,200 |
| Sep 12, 2025 | 385.20 | 394.50 | 385.20 | 389.85 | 389.75 | 0.05% | 85,200 |
| Sep 11, 2025 | 390.70 | 396.75 | 382.50 | 389.65 | 389.55 | -1.27% | 150,000 |
| Sep 10, 2025 | 393.00 | 401.00 | 392.10 | 394.65 | 394.55 | 0.36% | 108,400 |
| Sep 9, 2025 | 400.00 | 402.55 | 392.00 | 393.25 | 393.15 | -2.38% | 88,800 |
| Sep 8, 2025 | 391.10 | 408.00 | 388.00 | 402.85 | 402.75 | 3.56% | 144,000 |
| Sep 5, 2025 | 394.90 | 395.00 | 384.00 | 389.00 | 388.90 | -1.11% | 77,400 |
| Sep 4, 2025 | 398.50 | 401.00 | 388.00 | 393.35 | 393.25 | -1.11% | 75,200 |
| Sep 3, 2025 | 399.50 | 401.90 | 396.00 | 397.75 | 397.65 | -0.03% | 47,800 |
| Sep 2, 2025 | 401.10 | 404.55 | 395.20 | 397.85 | 397.75 | -0.48% | 58,200 |
| Sep 1, 2025 | 396.00 | 413.75 | 394.00 | 399.75 | 399.65 | 1.41% | 83,600 |
| Aug 29, 2025 | 407.00 | 408.00 | 382.85 | 394.20 | 394.10 | -2.18% | 67,000 |
| Aug 28, 2025 | 407.25 | 410.00 | 400.10 | 403.00 | 402.90 | -2.15% | 64,800 |
| Aug 26, 2025 | 407.00 | 420.00 | 396.00 | 411.85 | 411.74 | -0.08% | 171,000 |
| Aug 25, 2025 | 418.95 | 420.00 | 410.00 | 412.20 | 412.09 | -1.60% | 99,600 |
| Aug 22, 2025 | 424.00 | 424.00 | 417.00 | 418.90 | 418.79 | -0.13% | 54,400 |
| Aug 21, 2025 | 418.50 | 424.00 | 416.00 | 419.45 | 419.34 | 0.23% | 84,200 |
| Aug 20, 2025 | 418.90 | 424.50 | 416.15 | 418.50 | 418.39 | -0.56% | 70,400 |
| Aug 19, 2025 | 420.00 | 424.00 | 416.00 | 420.85 | 420.74 | 0.50% | 87,200 |
| Aug 18, 2025 | 422.00 | 425.50 | 415.50 | 418.75 | 418.64 | 0.36% | 95,800 |
| Aug 14, 2025 | 420.70 | 425.50 | 416.00 | 417.25 | 417.14 | -0.82% | 97,200 |
| Aug 13, 2025 | 426.00 | 426.00 | 419.95 | 420.70 | 420.59 | -0.43% | 50,400 |
| Aug 12, 2025 | 422.00 | 427.90 | 420.20 | 422.50 | 422.39 | -0.48% | 52,800 |
| Aug 11, 2025 | 428.00 | 428.00 | 420.00 | 424.55 | 424.44 | -0.92% | 76,400 |
| Aug 8, 2025 | 427.00 | 431.00 | 417.00 | 428.50 | 428.39 | 0.35% | 62,800 |