Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 277.30
+3.90 (1.43%)
At close: Sep 25, 2026
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 284.35 | 287.15 | 279.00 | 279.25 | 279.25 | -1.71% | 89,000 |
| Aug 26, 2026 | 286.50 | 292.50 | 283.15 | 284.10 | 284.10 | 0.66% | 58,400 |
| Aug 25, 2026 | 287.00 | 287.05 | 280.55 | 282.25 | 282.25 | -1.09% | 100,200 |
| Aug 24, 2026 | 288.00 | 292.60 | 284.00 | 285.35 | 285.35 | -0.35% | 83,400 |
| Aug 21, 2026 | 300.00 | 300.00 | 282.65 | 286.35 | 286.35 | -3.68% | 113,800 |
| Aug 20, 2026 | 302.80 | 303.90 | 296.20 | 297.30 | 297.30 | 0.17% | 155,200 |
| Aug 19, 2026 | 289.50 | 299.65 | 288.00 | 296.80 | 296.80 | 2.52% | 229,400 |
| Aug 18, 2026 | 275.50 | 291.70 | 275.50 | 289.50 | 289.50 | 4.85% | 162,200 |
| Aug 17, 2026 | 279.45 | 279.75 | 275.00 | 276.10 | 276.10 | -1.20% | 171,200 |
| Aug 14, 2026 | 285.05 | 287.00 | 277.75 | 279.45 | 279.45 | -1.78% | 120,000 |
| Aug 13, 2026 | 290.05 | 294.85 | 283.40 | 284.80 | 284.52 | -1.83% | 126,400 |
| Aug 12, 2026 | 293.00 | 297.30 | 288.20 | 290.10 | 289.81 | 0.07% | 108,800 |
| Aug 11, 2026 | 293.50 | 296.40 | 283.00 | 289.90 | 289.61 | -0.22% | 271,000 |
| Aug 10, 2026 | 298.00 | 298.05 | 290.05 | 290.55 | 290.26 | -2.07% | 124,200 |
| Aug 7, 2026 | 292.55 | 298.30 | 292.55 | 296.70 | 296.41 | 0.83% | 76,400 |
| Aug 6, 2026 | 298.50 | 298.50 | 289.00 | 294.25 | 293.96 | -2.19% | 269,800 |
| Aug 5, 2026 | 300.00 | 307.25 | 299.00 | 300.85 | 300.55 | 0.75% | 188,800 |
| Aug 4, 2026 | 303.00 | 304.00 | 298.10 | 298.60 | 298.31 | -0.70% | 70,400 |
| Aug 3, 2026 | 298.00 | 307.00 | 298.00 | 300.70 | 300.40 | 0.65% | 94,000 |
| Jul 31, 2026 | 303.55 | 303.55 | 297.00 | 298.75 | 298.46 | 0.23% | 197,800 |
| Jul 30, 2026 | 299.00 | 304.30 | 295.60 | 298.05 | 297.76 | -0.37% | 129,600 |
| Jul 29, 2026 | 299.25 | 304.05 | 298.00 | 299.15 | 298.86 | -0.03% | 71,600 |
| Jul 28, 2026 | 306.30 | 306.30 | 298.00 | 299.25 | 298.96 | -1.40% | 98,600 |
| Jul 27, 2026 | 307.50 | 312.50 | 302.05 | 303.50 | 303.20 | -0.93% | 106,400 |
| Jul 24, 2026 | 310.00 | 314.50 | 304.10 | 306.35 | 306.05 | 0.13% | 198,000 |
| Jul 23, 2026 | 310.00 | 312.95 | 301.15 | 305.95 | 305.65 | -0.68% | 143,800 |
| Jul 22, 2026 | 322.95 | 324.00 | 306.10 | 308.05 | 307.75 | -2.35% | 133,000 |
| Jul 21, 2026 | 304.95 | 317.90 | 302.55 | 315.45 | 315.14 | 5.64% | 281,000 |
| Jul 20, 2026 | 292.00 | 303.00 | 283.50 | 298.60 | 298.31 | 2.82% | 192,800 |
| Jul 17, 2026 | 295.00 | 296.00 | 287.60 | 290.40 | 290.11 | -0.56% | 190,400 |