Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 276.10
-3.35 (-1.20%)
At close: Aug 17, 2026
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 296.25 | 299.00 | 291.50 | 292.05 | 291.76 | -1.37% | 142,600 |
| Jul 15, 2026 | 296.15 | 303.20 | 294.00 | 296.10 | 295.81 | 0.29% | 118,400 |
| Jul 14, 2026 | 301.50 | 305.00 | 294.00 | 295.25 | 294.96 | -2.38% | 226,600 |
| Jul 13, 2026 | 303.85 | 309.85 | 301.40 | 302.45 | 302.15 | -0.85% | 168,000 |
| Jul 10, 2026 | 306.20 | 310.90 | 303.50 | 305.05 | 304.75 | 0.30% | 137,600 |
| Jul 9, 2026 | 306.05 | 312.00 | 301.45 | 304.15 | 303.85 | -0.20% | 272,800 |
| Jul 8, 2026 | 311.40 | 317.30 | 303.00 | 304.75 | 304.45 | -3.13% | 212,800 |
| Jul 7, 2026 | 321.50 | 321.50 | 311.55 | 314.60 | 314.29 | -1.58% | 93,400 |
| Jul 6, 2026 | 323.00 | 326.00 | 316.35 | 319.65 | 319.34 | -0.54% | 88,600 |
| Jul 3, 2026 | 321.70 | 327.70 | 320.10 | 321.40 | 321.08 | -0.09% | 123,000 |
| Jul 2, 2026 | 323.10 | 325.15 | 319.10 | 321.70 | 321.38 | -0.40% | 69,000 |
| Jul 1, 2026 | 318.00 | 325.50 | 315.10 | 323.00 | 322.68 | 3.64% | 93,600 |
| Jun 30, 2026 | 324.65 | 333.00 | 285.00 | 311.65 | 311.34 | -3.99% | 875,600 |
| Jun 29, 2026 | 331.10 | 335.30 | 321.60 | 324.60 | 324.28 | -2.52% | 241,400 |
| Jun 25, 2026 | 338.00 | 345.00 | 332.00 | 333.00 | 332.67 | -1.42% | 88,200 |
| Jun 24, 2026 | 344.95 | 344.95 | 337.00 | 337.80 | 337.47 | -1.00% | 69,000 |
| Jun 23, 2026 | 346.00 | 351.85 | 340.05 | 341.20 | 340.86 | -2.89% | 147,200 |
| Jun 22, 2026 | 351.00 | 357.00 | 346.65 | 351.35 | 351.00 | -0.14% | 129,400 |
| Jun 19, 2026 | 347.70 | 353.00 | 339.00 | 351.85 | 351.50 | 2.24% | 183,600 |
| Jun 18, 2026 | 347.95 | 352.00 | 340.15 | 344.15 | 343.81 | -0.51% | 113,000 |
| Jun 17, 2026 | 349.95 | 354.85 | 342.15 | 345.90 | 345.56 | 0.70% | 285,800 |
| Jun 16, 2026 | 332.00 | 346.90 | 321.60 | 343.50 | 343.16 | 3.78% | 386,000 |
| Jun 15, 2026 | 335.00 | 338.00 | 329.00 | 331.00 | 330.67 | 2.89% | 148,400 |
| Jun 12, 2026 | 320.00 | 324.00 | 315.20 | 321.70 | 321.38 | 2.42% | 68,200 |
| Jun 11, 2026 | 315.00 | 319.00 | 311.10 | 314.10 | 313.79 | -1.24% | 52,200 |
| Jun 10, 2026 | 322.15 | 325.80 | 316.05 | 318.05 | 317.74 | -1.27% | 46,600 |
| Jun 9, 2026 | 323.00 | 326.00 | 310.85 | 322.15 | 321.83 | 1.66% | 108,800 |
| Jun 8, 2026 | 328.95 | 328.95 | 315.00 | 316.90 | 316.59 | -4.99% | 150,600 |
| Jun 5, 2026 | 335.00 | 338.00 | 328.00 | 333.55 | 333.22 | 0.74% | 318,800 |