Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 303.50
-2.85 (-0.93%)
At close: Jul 27, 2026
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 307.50 | 312.50 | 302.05 | 303.50 | 303.50 | -0.93% | 106,200 |
| Jul 24, 2026 | 310.00 | 314.50 | 304.10 | 306.35 | 306.35 | 0.13% | 198,000 |
| Jul 23, 2026 | 310.00 | 312.95 | 301.15 | 305.95 | 305.95 | -0.68% | 143,800 |
| Jul 22, 2026 | 322.95 | 324.00 | 306.10 | 308.05 | 308.05 | -2.35% | 133,000 |
| Jul 21, 2026 | 304.95 | 317.90 | 302.55 | 315.45 | 315.45 | 5.64% | 281,000 |
| Jul 20, 2026 | 292.00 | 303.00 | 283.50 | 298.60 | 298.60 | 2.82% | 192,800 |
| Jul 17, 2026 | 295.00 | 296.00 | 287.60 | 290.40 | 290.40 | -0.56% | 190,400 |
| Jul 16, 2026 | 296.25 | 299.00 | 291.50 | 292.05 | 292.05 | -1.37% | 142,600 |
| Jul 15, 2026 | 296.15 | 303.20 | 294.00 | 296.10 | 296.10 | 0.29% | 118,200 |
| Jul 14, 2026 | 301.50 | 305.00 | 294.00 | 295.25 | 295.25 | -2.38% | 226,600 |
| Jul 13, 2026 | 303.85 | 309.85 | 301.40 | 302.45 | 302.45 | -0.85% | 168,000 |
| Jul 10, 2026 | 306.20 | 310.90 | 303.50 | 305.05 | 305.05 | 0.30% | 137,600 |
| Jul 9, 2026 | 306.05 | 312.00 | 301.45 | 304.15 | 304.15 | -0.20% | 272,800 |
| Jul 8, 2026 | 311.40 | 317.30 | 303.00 | 304.75 | 304.75 | -3.13% | 212,800 |
| Jul 7, 2026 | 321.50 | 321.50 | 311.55 | 314.60 | 314.60 | -1.58% | 93,400 |
| Jul 6, 2026 | 323.00 | 326.00 | 316.35 | 319.65 | 319.65 | -0.54% | 88,600 |
| Jul 3, 2026 | 321.70 | 327.70 | 320.10 | 321.40 | 321.40 | -0.09% | 123,000 |
| Jul 2, 2026 | 323.10 | 325.15 | 319.10 | 321.70 | 321.70 | -0.40% | 69,000 |
| Jul 1, 2026 | 318.00 | 325.50 | 315.10 | 323.00 | 323.00 | 3.64% | 93,600 |
| Jun 30, 2026 | 324.65 | 333.00 | 285.00 | 311.65 | 311.65 | -3.99% | 875,600 |
| Jun 29, 2026 | 331.10 | 335.30 | 321.60 | 324.60 | 324.60 | -2.52% | 241,400 |
| Jun 25, 2026 | 338.00 | 345.00 | 332.00 | 333.00 | 333.00 | -1.42% | 88,200 |
| Jun 24, 2026 | 344.95 | 344.95 | 337.00 | 337.80 | 337.80 | -1.00% | 69,000 |
| Jun 23, 2026 | 346.00 | 351.85 | 340.05 | 341.20 | 341.20 | -2.89% | 147,200 |
| Jun 22, 2026 | 351.00 | 357.00 | 346.65 | 351.35 | 351.35 | -0.14% | 129,400 |
| Jun 19, 2026 | 347.70 | 353.00 | 339.00 | 351.85 | 351.85 | 2.24% | 183,600 |
| Jun 18, 2026 | 347.95 | 352.00 | 340.15 | 344.15 | 344.15 | -0.51% | 113,000 |
| Jun 17, 2026 | 349.95 | 354.85 | 342.15 | 345.90 | 345.90 | 0.70% | 285,800 |
| Jun 16, 2026 | 332.00 | 346.90 | 321.60 | 343.50 | 343.50 | 3.78% | 386,000 |
| Jun 15, 2026 | 335.00 | 338.00 | 329.00 | 331.00 | 331.00 | 2.89% | 148,400 |
| Jun 12, 2026 | 320.00 | 324.00 | 315.20 | 321.70 | 321.70 | 2.42% | 68,200 |
| Jun 11, 2026 | 315.00 | 319.00 | 311.10 | 314.10 | 314.10 | -1.24% | 52,200 |
| Jun 10, 2026 | 322.15 | 325.80 | 316.05 | 318.05 | 318.05 | -1.27% | 46,600 |
| Jun 9, 2026 | 323.00 | 326.00 | 310.85 | 322.15 | 322.15 | 1.66% | 108,800 |
| Jun 8, 2026 | 328.95 | 328.95 | 315.00 | 316.90 | 316.90 | -4.99% | 150,600 |
| Jun 5, 2026 | 335.00 | 338.00 | 328.00 | 333.55 | 333.55 | 0.74% | 318,800 |
| Jun 4, 2026 | 314.00 | 340.90 | 314.00 | 331.10 | 331.10 | 4.83% | 166,400 |
| Jun 3, 2026 | 321.00 | 321.95 | 313.70 | 315.85 | 315.85 | -1.53% | 91,800 |
| Jun 2, 2026 | 324.95 | 327.55 | 319.00 | 320.75 | 320.75 | -1.29% | 182,000 |
| Jun 1, 2026 | 326.00 | 334.80 | 324.00 | 324.95 | 324.95 | -1.56% | 88,600 |
| May 29, 2026 | 336.25 | 337.90 | 329.00 | 330.10 | 330.10 | -1.11% | 81,400 |
| May 27, 2026 | 336.80 | 341.00 | 331.00 | 333.80 | 333.80 | -0.89% | 80,000 |
| May 26, 2026 | 340.05 | 342.00 | 329.75 | 336.80 | 336.80 | -0.96% | 187,000 |
| May 25, 2026 | 352.00 | 352.85 | 335.00 | 340.05 | 340.05 | -2.24% | 141,600 |
| May 22, 2026 | 344.00 | 353.00 | 343.00 | 347.85 | 347.85 | 0.32% | 373,000 |
| May 21, 2026 | 347.40 | 353.75 | 343.50 | 346.75 | 346.75 | 1.94% | 177,400 |
| May 20, 2026 | 337.90 | 341.45 | 331.20 | 340.15 | 340.15 | 1.30% | 192,000 |
| May 19, 2026 | 330.95 | 344.00 | 330.95 | 335.80 | 335.80 | 3.77% | 506,800 |
| May 18, 2026 | 316.05 | 325.85 | 303.00 | 323.60 | 323.60 | 0.39% | 409,600 |
| May 15, 2026 | 325.50 | 329.80 | 320.60 | 322.35 | 322.35 | -0.97% | 94,200 |