Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 293.65
+16.65 (6.01%)
At close: Nov 9, 2026
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 279.95 | 301.95 | 277.70 | 293.65 | 293.65 | 6.01% | 164,412 |
| Nov 8, 2026 | 271.00 | 278.80 | 271.00 | 277.00 | 277.00 | -0.31% | 27,119 |
| Nov 6, 2026 | 276.85 | 280.00 | 273.00 | 277.85 | 277.85 | -0.34% | 23,062 |
| Nov 5, 2026 | 279.80 | 283.70 | 275.60 | 278.80 | 278.80 | 1.88% | 34,405 |
| Nov 4, 2026 | 271.00 | 274.90 | 270.05 | 273.65 | 273.65 | 1.31% | 24,719 |
| Nov 3, 2026 | 275.00 | 276.35 | 267.65 | 270.10 | 270.10 | -0.17% | 38,280 |
| Nov 2, 2026 | 276.00 | 279.75 | 269.00 | 270.55 | 270.55 | -0.84% | 22,756 |
| Oct 30, 2026 | 280.00 | 282.95 | 267.45 | 272.85 | 272.85 | -0.35% | 35,824 |
| Oct 29, 2026 | 282.00 | 288.00 | 271.70 | 273.80 | 273.80 | -1.86% | 47,905 |
| Oct 28, 2026 | 274.05 | 280.00 | 274.05 | 279.00 | 279.00 | 1.81% | 102,200 |
| Oct 27, 2026 | 267.00 | 275.00 | 265.30 | 274.05 | 274.05 | 3.83% | 121,800 |
| Oct 26, 2026 | 266.00 | 269.05 | 260.10 | 263.95 | 263.95 | 0.15% | 109,000 |
| Oct 23, 2026 | 275.00 | 277.90 | 260.00 | 263.55 | 263.55 | -4.01% | 166,000 |
| Oct 22, 2026 | 274.20 | 277.00 | 270.00 | 274.55 | 274.55 | 0.02% | 100,200 |
| Oct 21, 2026 | 291.00 | 291.00 | 268.00 | 274.50 | 274.50 | -5.54% | 230,600 |
| Oct 19, 2026 | 303.25 | 305.00 | 289.00 | 290.60 | 290.60 | -3.76% | 91,200 |
| Oct 16, 2026 | 308.00 | 313.90 | 300.60 | 301.95 | 301.95 | -2.08% | 152,600 |
| Oct 15, 2026 | 300.00 | 311.90 | 298.00 | 308.35 | 308.35 | 2.73% | 336,600 |
| Oct 14, 2026 | 300.05 | 304.00 | 292.00 | 300.15 | 300.15 | 0.65% | 159,800 |
| Oct 13, 2026 | 300.30 | 301.90 | 295.00 | 298.20 | 298.20 | -0.15% | 92,600 |
| Oct 12, 2026 | 288.60 | 302.00 | 285.70 | 298.65 | 298.65 | 3.48% | 301,200 |
| Oct 9, 2026 | 283.25 | 292.80 | 281.00 | 288.60 | 288.60 | 1.91% | 149,000 |
| Oct 8, 2026 | 300.95 | 304.70 | 281.00 | 283.20 | 283.20 | -4.73% | 268,200 |
| Oct 7, 2026 | 285.00 | 301.00 | 283.40 | 297.25 | 297.25 | 6.29% | 646,200 |
| Oct 6, 2026 | 270.00 | 284.00 | 268.65 | 279.65 | 279.65 | 3.63% | 218,200 |
| Oct 5, 2026 | 272.00 | 273.65 | 268.60 | 269.85 | 269.85 | 0.13% | 67,600 |
| Oct 1, 2026 | 276.10 | 277.35 | 264.00 | 269.50 | 269.50 | -2.39% | 135,000 |
| Sep 30, 2026 | 276.15 | 278.95 | 273.20 | 276.10 | 276.10 | - | 69,600 |
| Sep 29, 2026 | 273.00 | 279.00 | 270.55 | 276.10 | 276.10 | 1.10% | 110,600 |
| Sep 28, 2026 | 277.30 | 278.35 | 272.05 | 273.10 | 273.10 | -1.51% | 79,000 |
| Sep 25, 2026 | 277.75 | 280.00 | 270.50 | 277.30 | 277.30 | 1.43% | 126,600 |
| Sep 24, 2026 | 280.75 | 280.75 | 270.00 | 273.40 | 273.40 | -2.98% | 117,600 |
| Sep 23, 2026 | 271.05 | 284.50 | 271.00 | 281.80 | 281.80 | 3.99% | 290,000 |
| Sep 22, 2026 | 269.75 | 276.00 | 267.70 | 271.00 | 271.00 | 1.61% | 115,800 |
| Sep 21, 2026 | 270.00 | 272.00 | 263.30 | 266.70 | 266.70 | -1.08% | 95,800 |
| Sep 18, 2026 | 275.25 | 284.80 | 266.05 | 269.60 | 269.60 | -0.86% | 140,200 |
| Sep 17, 2026 | 268.60 | 274.85 | 268.60 | 271.95 | 271.95 | 1.25% | 48,400 |
| Sep 16, 2026 | 279.00 | 279.00 | 265.20 | 268.60 | 268.60 | -2.42% | 168,400 |
| Sep 15, 2026 | 284.00 | 284.95 | 274.70 | 275.25 | 275.25 | -2.25% | 80,800 |
| Sep 11, 2026 | 289.30 | 290.00 | 280.05 | 281.60 | 281.60 | -2.68% | 97,400 |
| Sep 10, 2026 | 293.80 | 297.00 | 286.70 | 289.35 | 289.35 | 0.26% | 157,000 |
| Sep 9, 2026 | 274.50 | 299.90 | 270.00 | 288.60 | 288.60 | 5.14% | 369,400 |
| Sep 8, 2026 | 279.35 | 279.95 | 274.00 | 274.50 | 274.50 | -1.38% | 82,200 |
| Sep 7, 2026 | 282.40 | 282.50 | 278.00 | 278.35 | 278.35 | -1.38% | 73,000 |
| Sep 4, 2026 | 282.95 | 285.00 | 278.15 | 282.25 | 282.25 | 0.89% | 83,800 |
| Sep 3, 2026 | 280.00 | 283.00 | 277.00 | 279.75 | 279.75 | 0.65% | 105,800 |
| Sep 2, 2026 | 284.95 | 284.95 | 277.00 | 277.95 | 277.95 | -2.64% | 115,400 |
| Sep 1, 2026 | 274.15 | 289.75 | 274.15 | 285.50 | 285.50 | 3.69% | 166,200 |
| Aug 31, 2026 | 280.00 | 280.00 | 273.15 | 275.35 | 275.35 | -1.91% | 154,800 |
| Aug 28, 2026 | 279.35 | 284.90 | 278.00 | 280.70 | 280.70 | 0.52% | 69,600 |