Bondada Engineering Limited (BOM:543971)
India
· Delayed Price · Currency is INR 359.05
-23.00 (-6.02%)
At close: Apr 28, 2026
Bondada Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 291.15 | 294.45 | 287.00 | 290.65 | 290.65 | 0.54% | 103,800 |
| Mar 10, 2026 | 296.40 | 300.00 | 285.00 | 289.10 | 289.10 | 1.24% | 198,400 |
| Mar 9, 2026 | 288.60 | 292.00 | 280.00 | 285.55 | 285.55 | -2.51% | 146,200 |
| 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 |