Bondada Engineering Limited (BOM:543971)
India · Delayed Price · Currency is INR 333.80
-3.00 (-0.89%)
At close: May 27, 2026
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 331.55 | 336.95 | 324.00 | 325.50 | 325.50 | -1.82% | 113,600 |
| May 13, 2026 | 326.55 | 339.00 | 326.55 | 331.55 | 331.55 | 1.10% | 116,600 |
| May 12, 2026 | 347.50 | 347.50 | 325.50 | 327.95 | 327.95 | -4.46% | 190,400 |
| May 11, 2026 | 356.00 | 360.00 | 339.95 | 343.25 | 343.25 | -3.39% | 236,600 |
| May 8, 2026 | 347.70 | 361.00 | 344.00 | 355.30 | 355.30 | 2.19% | 332,400 |
| May 7, 2026 | 340.00 | 351.10 | 338.05 | 347.70 | 347.70 | 3.88% | 259,400 |
| May 6, 2026 | 326.75 | 345.00 | 326.75 | 334.70 | 334.70 | 2.94% | 200,000 |
| May 5, 2026 | 333.50 | 335.75 | 323.45 | 325.15 | 325.15 | -3.46% | 149,600 |
| May 4, 2026 | 349.45 | 349.45 | 333.00 | 336.80 | 336.80 | -1.10% | 184,600 |
| Apr 30, 2026 | 348.00 | 348.00 | 337.55 | 340.55 | 340.55 | -2.98% | 169,800 |
| Apr 29, 2026 | 364.80 | 367.95 | 343.40 | 351.00 | 351.00 | -2.24% | 315,400 |
| Apr 28, 2026 | 370.00 | 370.00 | 348.00 | 359.05 | 359.05 | -6.02% | 846,400 |
| Apr 27, 2026 | 376.00 | 386.00 | 368.00 | 382.05 | 382.05 | 4.30% | 327,400 |
| Apr 24, 2026 | 370.00 | 377.80 | 362.00 | 366.30 | 366.30 | -1.27% | 213,200 |
| Apr 23, 2026 | 365.00 | 374.00 | 360.00 | 371.00 | 371.00 | 1.63% | 216,000 |
| Apr 22, 2026 | 362.90 | 368.90 | 357.10 | 365.05 | 365.05 | 1.77% | 195,600 |
| Apr 21, 2026 | 360.85 | 363.00 | 352.05 | 358.70 | 358.70 | 0.60% | 129,800 |
| Apr 20, 2026 | 362.10 | 366.95 | 342.15 | 356.55 | 356.55 | -0.92% | 185,400 |
| Apr 17, 2026 | 351.00 | 363.95 | 349.05 | 359.85 | 359.85 | 3.09% | 260,000 |
| Apr 16, 2026 | 342.00 | 349.95 | 338.05 | 349.05 | 349.05 | 4.19% | 226,200 |
| Apr 15, 2026 | 327.00 | 340.00 | 326.00 | 335.00 | 335.00 | 5.86% | 206,800 |
| Apr 13, 2026 | 315.00 | 319.80 | 306.00 | 316.45 | 316.45 | -3.12% | 186,600 |
| Apr 10, 2026 | 327.95 | 335.00 | 324.00 | 326.65 | 326.65 | -0.12% | 139,600 |
| Apr 9, 2026 | 310.00 | 333.65 | 310.00 | 327.05 | 327.05 | 2.28% | 270,400 |
| Apr 8, 2026 | 305.00 | 324.50 | 302.00 | 319.75 | 319.75 | 11.78% | 370,400 |
| Apr 7, 2026 | 284.00 | 289.00 | 280.00 | 286.05 | 286.05 | 0.95% | 116,000 |
| Apr 6, 2026 | 280.90 | 286.00 | 273.30 | 283.35 | 283.35 | 0.80% | 182,600 |
| Apr 2, 2026 | 240.00 | 287.00 | 235.05 | 281.10 | 281.10 | 14.27% | 451,000 |
| Apr 1, 2026 | 239.95 | 251.80 | 230.10 | 246.00 | 246.00 | 11.11% | 331,200 |
| Mar 30, 2026 | 240.00 | 246.95 | 215.00 | 221.40 | 221.40 | -8.64% | 540,800 |
| Mar 27, 2026 | 263.00 | 263.00 | 238.00 | 242.35 | 242.35 | -7.87% | 575,400 |
| Mar 25, 2026 | 259.95 | 268.65 | 256.05 | 263.05 | 263.05 | 3.24% | 370,600 |
| Mar 24, 2026 | 267.05 | 273.00 | 253.20 | 254.80 | 254.80 | -2.26% | 417,600 |
| Mar 23, 2026 | 275.55 | 276.00 | 256.50 | 260.70 | 260.70 | -6.83% | 235,400 |
| Mar 20, 2026 | 276.20 | 281.95 | 275.00 | 279.80 | 279.80 | 1.23% | 80,000 |
| Mar 19, 2026 | 281.90 | 284.65 | 275.00 | 276.40 | 276.40 | -3.03% | 123,000 |
| Mar 18, 2026 | 279.95 | 295.80 | 279.00 | 285.05 | 285.05 | 3.07% | 283,800 |
| Mar 17, 2026 | 278.70 | 283.00 | 274.00 | 276.55 | 276.55 | 1.02% | 153,800 |
| Mar 16, 2026 | 281.65 | 283.00 | 263.00 | 273.75 | 273.75 | -2.41% | 252,000 |
| Mar 13, 2026 | 285.90 | 287.25 | 279.60 | 280.50 | 280.50 | -0.94% | 109,400 |
| Mar 12, 2026 | 287.50 | 290.00 | 277.00 | 283.15 | 283.15 | -2.58% | 221,600 |