Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 399.75
+5.55 (1.41%)
At close: Sep 1, 2025
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 399.50 | 401.90 | 396.00 | 397.75 | 397.75 | -0.03% | 47,800 |
| Sep 2, 2025 | 401.10 | 404.55 | 395.20 | 397.85 | 397.85 | -0.48% | 58,200 |
| Sep 1, 2025 | 396.00 | 413.75 | 394.00 | 399.75 | 399.75 | 1.41% | 83,600 |
| Aug 29, 2025 | 407.00 | 408.00 | 382.85 | 394.20 | 394.20 | -2.18% | 67,000 |
| Aug 28, 2025 | 407.25 | 410.00 | 400.10 | 403.00 | 403.00 | -2.15% | 64,800 |
| Aug 26, 2025 | 407.00 | 420.00 | 396.00 | 411.85 | 411.85 | -0.08% | 171,000 |
| Aug 25, 2025 | 418.95 | 420.00 | 410.00 | 412.20 | 412.20 | -1.60% | 99,600 |
| Aug 22, 2025 | 424.00 | 424.00 | 417.00 | 418.90 | 418.90 | -0.13% | 54,400 |
| Aug 21, 2025 | 418.50 | 424.00 | 416.00 | 419.45 | 419.45 | 0.23% | 84,200 |
| Aug 20, 2025 | 418.90 | 424.50 | 416.15 | 418.50 | 418.50 | -0.56% | 70,400 |
| Aug 19, 2025 | 420.00 | 424.00 | 416.00 | 420.85 | 420.85 | 0.50% | 87,200 |
| Aug 18, 2025 | 422.00 | 425.50 | 415.50 | 418.75 | 418.75 | 0.36% | 95,800 |
| Aug 14, 2025 | 420.70 | 425.50 | 416.00 | 417.25 | 417.25 | -0.82% | 97,200 |
| Aug 13, 2025 | 426.00 | 426.00 | 419.95 | 420.70 | 420.70 | -0.43% | 50,400 |
| Aug 12, 2025 | 422.00 | 427.90 | 420.20 | 422.50 | 422.50 | -0.48% | 52,800 |
| Aug 11, 2025 | 428.00 | 428.00 | 420.00 | 424.55 | 424.55 | -0.92% | 76,400 |
| Aug 8, 2025 | 427.00 | 431.00 | 417.00 | 428.50 | 428.50 | 0.35% | 62,800 |
| Aug 7, 2025 | 433.35 | 433.35 | 424.00 | 427.00 | 427.00 | -0.48% | 63,800 |
| Aug 6, 2025 | 430.10 | 435.00 | 425.00 | 429.05 | 429.05 | -1.17% | 70,400 |
| Aug 5, 2025 | 448.00 | 448.00 | 432.00 | 434.15 | 434.15 | -2.08% | 79,200 |
| Aug 4, 2025 | 428.00 | 447.70 | 426.25 | 443.35 | 443.35 | 1.40% | 114,400 |
| Aug 1, 2025 | 443.10 | 450.00 | 435.15 | 437.25 | 437.25 | -1.85% | 77,200 |
| Jul 31, 2025 | 421.00 | 448.00 | 420.00 | 445.50 | 445.50 | 4.39% | 174,600 |
| Jul 30, 2025 | 425.00 | 432.00 | 421.00 | 426.75 | 426.75 | -0.57% | 108,600 |
| Jul 29, 2025 | 420.00 | 433.00 | 420.00 | 429.20 | 429.20 | 1.75% | 56,200 |
| Jul 28, 2025 | 430.00 | 436.00 | 420.00 | 421.80 | 421.80 | -2.20% | 111,600 |
| Jul 25, 2025 | 431.00 | 438.00 | 425.80 | 431.30 | 431.30 | 0.62% | 118,600 |
| Jul 24, 2025 | 434.95 | 434.95 | 426.10 | 428.65 | 428.65 | -0.16% | 71,200 |
| Jul 23, 2025 | 429.65 | 434.95 | 426.00 | 429.35 | 429.35 | -0.07% | 48,200 |
| Jul 22, 2025 | 428.70 | 441.00 | 428.00 | 429.65 | 429.65 | -0.28% | 65,000 |
| Jul 21, 2025 | 442.20 | 442.50 | 426.00 | 430.85 | 430.85 | -1.87% | 73,000 |
| Jul 18, 2025 | 445.00 | 454.00 | 435.05 | 439.05 | 439.05 | -0.97% | 85,400 |
| Jul 17, 2025 | 446.70 | 450.00 | 440.00 | 443.35 | 443.35 | -0.75% | 106,400 |
| Jul 16, 2025 | 443.90 | 450.00 | 438.00 | 446.70 | 446.70 | 0.29% | 138,800 |
| Jul 15, 2025 | 442.45 | 449.95 | 432.00 | 445.40 | 445.40 | 0.67% | 193,000 |
| Jul 14, 2025 | 421.60 | 442.45 | 415.50 | 442.45 | 442.45 | 5.00% | 224,000 |
| Jul 11, 2025 | 425.20 | 430.00 | 420.10 | 421.40 | 421.40 | -1.79% | 105,800 |
| Jul 10, 2025 | 431.95 | 434.00 | 428.05 | 429.10 | 429.10 | 0.20% | 54,200 |
| Jul 9, 2025 | 430.45 | 435.85 | 426.50 | 428.25 | 428.25 | 0.42% | 60,600 |
| Jul 8, 2025 | 432.00 | 438.00 | 425.00 | 426.45 | 426.45 | -1.66% | 83,800 |
| Jul 7, 2025 | 441.00 | 441.95 | 430.00 | 433.65 | 433.65 | -0.79% | 68,600 |
| Jul 4, 2025 | 441.00 | 444.00 | 434.20 | 437.10 | 437.10 | -0.84% | 52,600 |
| Jul 3, 2025 | 438.00 | 447.90 | 438.00 | 440.80 | 440.80 | -0.36% | 51,200 |
| Jul 2, 2025 | 438.10 | 448.00 | 436.00 | 442.40 | 442.40 | 0.15% | 66,400 |
| Jul 1, 2025 | 440.00 | 445.00 | 430.00 | 441.75 | 441.75 | 0.48% | 101,200 |
| Jun 30, 2025 | 451.10 | 460.00 | 435.00 | 439.65 | 439.65 | -2.79% | 158,200 |
| Jun 27, 2025 | 460.75 | 460.75 | 446.00 | 452.25 | 452.25 | -1.36% | 86,400 |
| Jun 26, 2025 | 467.05 | 478.00 | 454.00 | 458.50 | 458.50 | -1.83% | 112,800 |
| Jun 25, 2025 | 469.00 | 481.10 | 462.25 | 467.05 | 467.05 | 0.16% | 320,800 |
| Jun 24, 2025 | 456.00 | 466.30 | 454.00 | 466.30 | 466.30 | 5.00% | 222,400 |