Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 370.65
+4.25 (1.16%)
At close: Dec 26, 2025
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 369.95 | 378.00 | 367.00 | 370.65 | 370.65 | 1.16% | 203,400 |
| Dec 24, 2025 | 371.05 | 374.70 | 364.20 | 366.40 | 366.40 | -1.48% | 72,600 |
| Dec 23, 2025 | 374.90 | 376.80 | 369.00 | 371.90 | 371.90 | 1.14% | 143,400 |
| Dec 22, 2025 | 362.00 | 378.00 | 356.00 | 367.70 | 367.70 | 2.88% | 336,000 |
| Dec 19, 2025 | 356.00 | 364.00 | 354.00 | 357.40 | 357.40 | -0.50% | 69,400 |
| Dec 18, 2025 | 356.20 | 365.00 | 351.00 | 359.20 | 359.20 | 1.33% | 87,200 |
| Dec 17, 2025 | 362.00 | 362.00 | 346.00 | 354.50 | 354.50 | -0.95% | 119,800 |
| Dec 16, 2025 | 370.00 | 370.00 | 356.55 | 357.90 | 357.90 | -2.92% | 81,600 |
| Dec 15, 2025 | 374.10 | 379.00 | 366.55 | 368.65 | 368.65 | -1.46% | 93,200 |
| Dec 12, 2025 | 368.85 | 378.00 | 368.10 | 374.10 | 374.10 | 2.56% | 128,400 |
| Dec 11, 2025 | 359.90 | 368.70 | 353.05 | 364.75 | 364.75 | 2.66% | 177,400 |
| Dec 10, 2025 | 357.90 | 367.95 | 350.00 | 355.30 | 355.30 | 0.51% | 134,400 |
| Dec 9, 2025 | 336.50 | 362.05 | 334.20 | 353.50 | 353.50 | 3.41% | 197,400 |
| Dec 8, 2025 | 368.45 | 368.95 | 340.00 | 341.85 | 341.85 | -5.94% | 278,400 |
| Dec 5, 2025 | 373.25 | 376.00 | 362.00 | 363.45 | 363.45 | -1.84% | 97,200 |
| Dec 4, 2025 | 370.05 | 376.80 | 367.25 | 370.25 | 370.25 | -0.18% | 80,000 |
| Dec 3, 2025 | 372.05 | 375.55 | 369.00 | 370.90 | 370.90 | -0.38% | 71,400 |
| Dec 2, 2025 | 373.10 | 377.90 | 370.00 | 372.30 | 372.30 | -0.80% | 114,200 |
| Dec 1, 2025 | 378.95 | 381.05 | 373.00 | 375.30 | 375.30 | 0.01% | 108,400 |
| Nov 28, 2025 | 380.45 | 382.35 | 374.00 | 375.25 | 375.25 | -1.37% | 91,600 |
| Nov 27, 2025 | 383.90 | 387.90 | 374.00 | 380.45 | 380.45 | 0.07% | 171,000 |
| Nov 26, 2025 | 381.75 | 384.75 | 370.00 | 380.20 | 380.20 | 0.40% | 313,800 |
| Nov 25, 2025 | 378.00 | 386.95 | 377.00 | 378.70 | 378.70 | 1.09% | 310,200 |
| Nov 24, 2025 | 409.00 | 410.00 | 368.25 | 374.60 | 374.60 | -8.44% | 1,036,000 |
| Nov 21, 2025 | 413.00 | 417.95 | 407.25 | 409.15 | 409.15 | -2.27% | 131,800 |
| Nov 20, 2025 | 419.50 | 427.00 | 416.10 | 418.65 | 418.65 | 0.86% | 160,200 |
| Nov 19, 2025 | 412.20 | 423.00 | 402.15 | 415.10 | 415.10 | 0.51% | 369,800 |
| Nov 18, 2025 | 429.00 | 429.00 | 411.85 | 413.00 | 413.00 | -2.91% | 135,200 |
| Nov 17, 2025 | 422.00 | 434.70 | 420.00 | 425.40 | 425.40 | 3.08% | 211,400 |
| Nov 14, 2025 | 405.00 | 423.00 | 405.00 | 412.70 | 412.70 | 2.27% | 351,600 |
| Nov 13, 2025 | 399.95 | 413.80 | 390.00 | 403.55 | 403.55 | 3.38% | 224,000 |
| Nov 12, 2025 | 356.95 | 406.75 | 356.95 | 390.35 | 390.35 | -1.58% | 489,800 |
| Nov 11, 2025 | 403.80 | 407.75 | 395.00 | 396.60 | 396.60 | -1.78% | 172,000 |
| Nov 10, 2025 | 412.35 | 421.95 | 399.45 | 403.80 | 403.80 | -2.97% | 236,400 |
| Nov 7, 2025 | 406.15 | 424.90 | 404.50 | 416.15 | 416.15 | -0.50% | 201,200 |
| Nov 6, 2025 | 438.00 | 448.00 | 415.00 | 418.25 | 418.25 | -3.95% | 239,600 |
| Nov 4, 2025 | 447.95 | 448.00 | 431.00 | 435.45 | 435.45 | -2.00% | 241,200 |
| Nov 3, 2025 | 452.00 | 457.50 | 443.00 | 444.35 | 444.35 | -0.72% | 191,200 |
| Oct 31, 2025 | 449.95 | 458.95 | 445.00 | 447.55 | 447.55 | 0.28% | 208,800 |
| Oct 30, 2025 | 465.00 | 467.00 | 442.40 | 446.30 | 446.30 | -3.46% | 264,600 |
| Oct 29, 2025 | 450.00 | 474.50 | 450.00 | 462.30 | 462.30 | 2.26% | 748,800 |
| Oct 28, 2025 | 496.50 | 503.00 | 440.00 | 452.10 | 452.10 | -7.50% | 1,553,000 |
| Oct 27, 2025 | 480.00 | 494.00 | 467.00 | 488.75 | 488.75 | 5.20% | 602,600 |
| Oct 24, 2025 | 470.00 | 474.90 | 463.40 | 464.60 | 464.60 | 0.38% | 699,800 |
| Oct 23, 2025 | 431.10 | 462.85 | 430.00 | 462.85 | 462.85 | 9.99% | 959,200 |
| 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 |