Bondada Engineering Limited (BOM:543971)
India
· Delayed Price · Currency is INR 285.55
-7.35 (-2.51%)
At close: Mar 9, 2026
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 286.55 | 297.50 | 281.15 | 292.90 | 292.90 | 3.28% | 210,800 |
| Mar 5, 2026 | 290.05 | 299.00 | 278.00 | 283.60 | 283.60 | 0.02% | 347,200 |
| Mar 4, 2026 | 297.05 | 297.05 | 281.00 | 283.55 | 283.55 | -5.70% | 359,400 |
| Mar 2, 2026 | 301.00 | 312.00 | 297.15 | 300.70 | 300.70 | -5.81% | 306,000 |
| Feb 27, 2026 | 322.10 | 328.00 | 313.00 | 319.25 | 319.25 | -0.82% | 72,800 |
| Feb 26, 2026 | 323.25 | 329.15 | 319.10 | 321.90 | 321.90 | -1.41% | 82,000 |
| Feb 25, 2026 | 317.00 | 332.00 | 315.45 | 326.50 | 326.50 | 3.05% | 94,400 |
| Feb 24, 2026 | 327.00 | 327.00 | 315.00 | 316.85 | 316.85 | -2.85% | 88,000 |
| Feb 23, 2026 | 333.00 | 333.75 | 318.00 | 326.15 | 326.15 | -0.41% | 104,600 |
| Feb 20, 2026 | 334.90 | 337.90 | 325.00 | 327.50 | 327.50 | -1.75% | 81,400 |
| Feb 19, 2026 | 339.00 | 343.50 | 331.15 | 333.35 | 333.35 | -2.33% | 60,600 |
| Feb 18, 2026 | 340.35 | 342.95 | 338.20 | 341.30 | 341.30 | 0.28% | 61,800 |
| Feb 17, 2026 | 342.95 | 346.00 | 338.00 | 340.35 | 340.35 | - | 90,400 |
| Feb 16, 2026 | 341.85 | 344.65 | 336.55 | 340.35 | 340.35 | -0.45% | 58,000 |
| Feb 13, 2026 | 347.40 | 347.40 | 339.10 | 341.90 | 341.90 | -1.74% | 56,200 |
| Feb 12, 2026 | 341.95 | 349.90 | 336.20 | 347.95 | 347.95 | 3.51% | 119,400 |
| Feb 11, 2026 | 350.00 | 350.00 | 334.95 | 336.15 | 336.15 | -4.41% | 113,200 |
| Feb 10, 2026 | 357.00 | 362.00 | 345.10 | 351.65 | 351.65 | 0.17% | 144,800 |
| Feb 9, 2026 | 340.85 | 354.80 | 336.00 | 351.05 | 351.05 | 3.80% | 185,200 |
| Feb 6, 2026 | 334.95 | 339.50 | 330.40 | 338.20 | 338.20 | 1.70% | 138,000 |
| Feb 5, 2026 | 331.90 | 338.00 | 322.30 | 332.55 | 332.55 | 0.85% | 153,400 |
| Feb 4, 2026 | 323.60 | 332.00 | 314.05 | 329.75 | 329.75 | 3.03% | 154,000 |
| Feb 3, 2026 | 319.95 | 323.70 | 306.50 | 320.05 | 320.05 | 6.01% | 252,800 |
| Feb 2, 2026 | 305.50 | 307.00 | 298.00 | 301.90 | 301.90 | -1.18% | 103,400 |
| Feb 1, 2026 | 311.00 | 313.00 | 304.00 | 305.50 | 305.50 | -0.42% | 64,800 |
| Jan 30, 2026 | 306.60 | 311.50 | 300.55 | 306.80 | 306.80 | 0.99% | 64,600 |
| Jan 29, 2026 | 316.80 | 317.80 | 296.30 | 303.80 | 303.80 | -2.88% | 205,600 |
| Jan 28, 2026 | 323.00 | 324.05 | 309.20 | 312.80 | 312.80 | -3.58% | 369,600 |
| Jan 27, 2026 | 317.40 | 329.70 | 310.35 | 324.40 | 324.40 | 3.26% | 217,600 |
| Jan 23, 2026 | 312.15 | 322.00 | 312.15 | 314.15 | 314.15 | 0.74% | 132,400 |
| Jan 22, 2026 | 306.00 | 325.00 | 306.00 | 311.85 | 311.85 | 4.23% | 216,600 |
| Jan 21, 2026 | 306.10 | 311.00 | 295.00 | 299.20 | 299.20 | -2.38% | 147,600 |
| Jan 20, 2026 | 319.95 | 327.00 | 305.00 | 306.50 | 306.50 | -4.19% | 218,600 |
| Jan 19, 2026 | 321.00 | 324.95 | 318.00 | 319.90 | 319.90 | -1.87% | 94,000 |
| Jan 16, 2026 | 326.80 | 337.00 | 322.00 | 326.00 | 326.00 | 1.23% | 171,200 |
| Jan 14, 2026 | 330.65 | 337.35 | 316.05 | 322.05 | 322.05 | -2.60% | 155,800 |
| Jan 13, 2026 | 343.95 | 351.65 | 321.70 | 330.65 | 330.65 | -3.63% | 194,800 |
| Jan 12, 2026 | 340.00 | 348.90 | 333.00 | 343.10 | 343.10 | 0.67% | 144,800 |
| Jan 9, 2026 | 351.05 | 356.00 | 338.25 | 340.80 | 340.80 | -3.44% | 150,800 |
| Jan 8, 2026 | 360.00 | 363.95 | 351.50 | 352.95 | 352.95 | -1.56% | 77,600 |
| Jan 7, 2026 | 360.95 | 368.00 | 352.05 | 358.55 | 358.55 | -0.66% | 117,400 |
| Jan 6, 2026 | 373.90 | 374.90 | 356.70 | 360.95 | 360.95 | -2.42% | 255,400 |
| Jan 5, 2026 | 368.10 | 384.90 | 365.30 | 369.90 | 369.90 | -0.03% | 316,400 |
| Jan 2, 2026 | 365.05 | 375.00 | 365.05 | 370.00 | 370.00 | 0.69% | 85,200 |
| Jan 1, 2026 | 367.40 | 372.00 | 365.05 | 367.45 | 367.45 | -0.30% | 33,400 |
| Dec 31, 2025 | 358.65 | 372.50 | 358.65 | 368.55 | 368.55 | 1.89% | 170,200 |
| Dec 30, 2025 | 362.00 | 371.00 | 360.10 | 361.70 | 361.70 | -0.32% | 104,200 |
| Dec 29, 2025 | 373.45 | 376.90 | 359.00 | 362.85 | 362.85 | -2.10% | 142,800 |
| Dec 26, 2025 | 369.95 | 378.00 | 367.00 | 370.65 | 370.65 | 1.16% | 203,400 |
| Dec 24, 2025 | 371.05 | 374.70 | 364.20 | 366.40 | 366.40 | -1.48% | 72,600 |
| Dec 23, 2025 | 374.90 | 376.80 | 369.00 | 371.90 | 371.90 | 1.14% | 143,400 |
| Dec 22, 2025 | 362.00 | 378.00 | 356.00 | 367.70 | 367.70 | 2.88% | 336,000 |
| Dec 19, 2025 | 356.00 | 364.00 | 354.00 | 357.40 | 357.40 | -0.50% | 69,400 |
| Dec 18, 2025 | 356.20 | 365.00 | 351.00 | 359.20 | 359.20 | 1.33% | 87,200 |
| Dec 17, 2025 | 362.00 | 362.00 | 346.00 | 354.50 | 354.50 | -0.95% | 119,800 |
| Dec 16, 2025 | 370.00 | 370.00 | 356.55 | 357.90 | 357.90 | -2.92% | 81,600 |
| Dec 15, 2025 | 374.10 | 379.00 | 366.55 | 368.65 | 368.65 | -1.46% | 93,200 |
| Dec 12, 2025 | 368.85 | 378.00 | 368.10 | 374.10 | 374.10 | 2.56% | 128,400 |
| Dec 11, 2025 | 359.90 | 368.70 | 353.05 | 364.75 | 364.75 | 2.66% | 177,400 |
| Dec 10, 2025 | 357.90 | 367.95 | 350.00 | 355.30 | 355.30 | 0.51% | 134,400 |
| Dec 9, 2025 | 336.50 | 362.05 | 334.20 | 353.50 | 353.50 | 3.41% | 197,400 |
| Dec 8, 2025 | 368.45 | 368.95 | 340.00 | 341.85 | 341.85 | -5.94% | 278,400 |
| Dec 5, 2025 | 373.25 | 376.00 | 362.00 | 363.45 | 363.45 | -1.84% | 97,200 |
| Dec 4, 2025 | 370.05 | 376.80 | 367.25 | 370.25 | 370.25 | -0.18% | 80,000 |
| Dec 3, 2025 | 372.05 | 375.55 | 369.00 | 370.90 | 370.90 | -0.38% | 71,400 |
| Dec 2, 2025 | 373.10 | 377.90 | 370.00 | 372.30 | 372.30 | -0.80% | 114,200 |
| Dec 1, 2025 | 378.95 | 381.05 | 373.00 | 375.30 | 375.30 | 0.01% | 108,400 |
| Nov 28, 2025 | 380.45 | 382.35 | 374.00 | 375.25 | 375.25 | -1.37% | 91,600 |
| Nov 27, 2025 | 383.90 | 387.90 | 374.00 | 380.45 | 380.45 | 0.07% | 171,000 |
| Nov 26, 2025 | 381.75 | 384.75 | 370.00 | 380.20 | 380.20 | 0.40% | 313,800 |
| Nov 25, 2025 | 378.00 | 386.95 | 377.00 | 378.70 | 378.70 | 1.09% | 310,200 |
| Nov 24, 2025 | 409.00 | 410.00 | 368.25 | 374.60 | 374.60 | -8.44% | 1,036,000 |
| Nov 21, 2025 | 413.00 | 417.95 | 407.25 | 409.15 | 409.15 | -2.27% | 131,800 |
| Nov 20, 2025 | 419.50 | 427.00 | 416.10 | 418.65 | 418.65 | 0.86% | 160,200 |
| Nov 19, 2025 | 412.20 | 423.00 | 402.15 | 415.10 | 415.10 | 0.51% | 369,800 |
| Nov 18, 2025 | 429.00 | 429.00 | 411.85 | 413.00 | 413.00 | -2.91% | 135,200 |
| Nov 17, 2025 | 422.00 | 434.70 | 420.00 | 425.40 | 425.40 | 3.08% | 211,400 |
| Nov 14, 2025 | 405.00 | 423.00 | 405.00 | 412.70 | 412.70 | 2.27% | 351,600 |
| Nov 13, 2025 | 399.95 | 413.80 | 390.00 | 403.55 | 403.55 | 3.38% | 224,000 |
| Nov 12, 2025 | 356.95 | 406.75 | 356.95 | 390.35 | 390.35 | -1.58% | 489,800 |
| Nov 11, 2025 | 403.80 | 407.75 | 395.00 | 396.60 | 396.60 | -1.78% | 172,000 |
| Nov 10, 2025 | 412.35 | 421.95 | 399.45 | 403.80 | 403.80 | -2.97% | 236,400 |
| Nov 7, 2025 | 406.15 | 424.90 | 404.50 | 416.15 | 416.15 | -0.50% | 201,200 |
| Nov 6, 2025 | 438.00 | 448.00 | 415.00 | 418.25 | 418.25 | -3.95% | 239,600 |
| Nov 4, 2025 | 447.95 | 448.00 | 431.00 | 435.45 | 435.45 | -2.00% | 241,200 |
| Nov 3, 2025 | 452.00 | 457.50 | 443.00 | 444.35 | 444.35 | -0.72% | 191,200 |
| Oct 31, 2025 | 449.95 | 458.95 | 445.00 | 447.55 | 447.55 | 0.28% | 208,800 |
| Oct 30, 2025 | 465.00 | 467.00 | 442.40 | 446.30 | 446.30 | -3.46% | 264,600 |
| Oct 29, 2025 | 450.00 | 474.50 | 450.00 | 462.30 | 462.30 | 2.26% | 748,800 |
| Oct 28, 2025 | 496.50 | 503.00 | 440.00 | 452.10 | 452.10 | -7.50% | 1,553,000 |
| Oct 27, 2025 | 480.00 | 494.00 | 467.00 | 488.75 | 488.75 | 5.20% | 602,600 |
| Oct 24, 2025 | 470.00 | 474.90 | 463.40 | 464.60 | 464.60 | 0.38% | 699,800 |
| Oct 23, 2025 | 431.10 | 462.85 | 430.00 | 462.85 | 462.85 | 9.99% | 959,200 |
| Oct 21, 2025 | 427.00 | 430.00 | 417.00 | 420.80 | 420.80 | -0.61% | 96,200 |
| Oct 20, 2025 | 425.95 | 431.00 | 418.25 | 423.40 | 423.40 | 0.73% | 137,600 |
| Oct 17, 2025 | 411.15 | 426.00 | 411.15 | 420.35 | 420.35 | 0.83% | 176,200 |
| Oct 16, 2025 | 418.40 | 422.00 | 409.00 | 416.90 | 416.90 | 0.69% | 148,800 |
| Oct 15, 2025 | 418.00 | 422.00 | 412.10 | 414.05 | 414.05 | -1.12% | 100,400 |
| Oct 14, 2025 | 409.80 | 422.75 | 405.00 | 418.75 | 418.75 | 1.76% | 192,400 |
| Oct 13, 2025 | 412.60 | 427.30 | 407.15 | 411.50 | 411.50 | -1.33% | 341,800 |