BSE - Delayed Quote
INR
Bondada Engineering Limited (BONDADA.BO)
293.65
+16.65
(+6.01%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
279.95
301.95
277.70
293.65
293.65
164,412
Nov 6, 2026
276.85
280.00
273.00
277.85
277.85
23,062
Nov 5, 2026
279.80
283.70
275.60
278.80
278.80
34,405
Nov 4, 2026
271.00
274.90
270.05
273.65
273.65
24,719
Nov 3, 2026
275.00
276.35
267.65
270.10
270.10
38,280
Nov 2, 2026
276.00
279.75
269.00
270.00
270.00
19,715
Oct 30, 2026
280.00
282.95
267.45
272.85
272.85
35,824
Oct 29, 2026
282.00
288.00
271.70
273.80
273.80
47,905
Oct 28, 2026
274.05
280.00
274.05
279.00
279.00
102,200
Oct 27, 2026
267.00
275.00
265.30
274.05
274.05
121,800
Oct 26, 2026
266.00
269.05
260.10
263.95
263.95
109,000
Oct 23, 2026
275.00
277.90
260.00
263.55
263.55
166,000
Oct 22, 2026
274.20
277.00
270.00
274.55
274.55
100,200
Oct 21, 2026
291.00
291.00
268.00
274.50
274.50
230,600
Oct 19, 2026
303.25
305.00
289.00
290.60
290.60
91,200
Oct 16, 2026
308.00
313.90
300.60
301.95
301.95
152,600
Oct 15, 2026
300.00
311.90
298.00
308.35
308.35
336,600
Oct 14, 2026
300.05
304.00
292.00
300.15
300.15
159,800
Oct 13, 2026
300.30
301.90
295.00
298.20
298.20
92,600
Oct 12, 2026
288.60
302.00
285.70
298.65
298.65
301,200
Oct 9, 2026
283.25
292.80
281.00
288.60
288.60
149,000
Oct 8, 2026
300.95
304.70
281.00
283.20
283.20
268,200
Oct 7, 2026
285.00
301.00
283.40
297.25
297.25
646,200
Oct 6, 2026
270.00
284.00
268.65
279.65
279.65
218,200
Oct 5, 2026
272.00
273.65
268.60
269.85
269.85
67,600
Oct 1, 2026
276.10
277.35
264.00
269.50
269.50
135,000
Sep 30, 2026
276.15
278.95
273.20
276.10
276.10
69,600
Sep 29, 2026
273.00
279.00
270.55
276.10
276.10
110,600
Sep 28, 2026
277.30
278.35
272.05
273.10
273.10
79,000
Sep 25, 2026
277.75
280.00
270.50
277.30
277.30
126,600
Sep 24, 2026
280.75
280.75
270.00
273.40
273.40
117,600
Sep 23, 2026
271.05
284.50
271.00
281.80
281.80
290,000
Sep 22, 2026
269.75
276.00
267.70
271.00
271.00
115,800
Sep 21, 2026
270.00
272.00
263.30
266.70
266.70
95,800
Sep 18, 2026
275.25
284.80
266.05
269.60
269.60
140,200
Sep 17, 2026
268.60
274.85
268.60
271.95
271.95
48,400
Sep 16, 2026
279.00
279.00
265.20
268.60
268.60
168,400
Sep 15, 2026
284.00
284.95
274.70
275.25
275.25
80,800
Sep 11, 2026
289.30
290.00
280.05
281.60
281.60
97,400
Sep 10, 2026
293.80
297.00
286.70
289.35
289.35
157,000
Sep 9, 2026
274.50
299.90
270.00
288.60
288.60
369,400
Sep 8, 2026
279.35
279.95
274.00
274.50
274.50
82,200
Sep 7, 2026
282.40
282.50
278.00
278.35
278.35
73,000
Sep 4, 2026
282.95
285.00
278.15
282.25
282.25
83,800
Sep 3, 2026
280.00
283.00
277.00
279.75
279.75
105,800
Sep 2, 2026
284.95
284.95
277.00
277.95
277.95
115,400
Sep 1, 2026
274.15
289.75
274.15
285.50
285.50
166,200
Aug 31, 2026
280.00
280.00
273.15
275.35
275.35
154,800
Aug 28, 2026
279.35
284.90
278.00
280.70
280.70
69,600
Aug 27, 2026
284.35
287.15
279.00
279.25
279.25
89,000
Aug 26, 2026
286.50
292.50
283.15
284.10
284.10
58,400
Aug 25, 2026
287.00
287.05
280.55
282.25
282.25
100,200
Aug 24, 2026
288.00
292.60
284.00
285.35
285.35
83,400
Aug 21, 2026
300.00
300.00
282.65
286.35
286.35
113,800
Aug 20, 2026
302.80
303.90
296.20
297.30
297.30
155,200
Aug 19, 2026
289.50
299.65
288.00
296.80
296.80
229,400
Aug 18, 2026
275.50
291.70
275.50
289.50
289.50
162,200
Aug 17, 2026
277.15
278.95
275.00
276.10
276.10
171,200
Aug 14, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
285.05
287.00
277.75
279.45
279.45
120,000
Aug 13, 2026
290.05
294.85
283.40
284.80
284.52
126,400
Aug 12, 2026
293.00
297.30
288.20
290.10
289.81
108,800
Aug 11, 2026
293.50
296.40
283.00
289.90
289.61
271,000
Aug 10, 2026
298.00
298.05
290.05
290.55
290.26
124,200
Aug 7, 2026
292.55
298.30
292.55
296.70
296.41
76,400
Aug 6, 2026
298.50
298.50
289.00
294.25
293.96
269,800
Aug 5, 2026
300.00
307.25
299.00
300.85
300.55
188,800
Aug 4, 2026
303.00
304.00
298.10
298.60
298.31
70,400
Aug 3, 2026
298.00
307.00
298.00
300.70
300.40
94,000
Jul 31, 2026
303.55
303.55
297.00
300.50
300.20
197,800
Jul 30, 2026
299.00
304.30
295.60
298.05
297.76
129,600
Jul 29, 2026
299.25
304.05
298.00
299.15
298.86
71,600
Jul 28, 2026
306.30
306.30
298.00
299.25
298.96
98,600
Jul 27, 2026
307.50
312.50
302.05
303.50
303.20
106,400
Jul 24, 2026
310.00
314.50
304.10
306.35
306.05
198,000
Jul 23, 2026
310.00
312.95
301.15
305.95
305.65
143,800
Jul 22, 2026
322.95
324.00
306.10
308.05
307.75
133,000
Jul 21, 2026
304.95
317.90
302.55
315.45
315.14
281,000
Jul 20, 2026
292.00
303.00
283.50
298.60
298.31
192,800
Jul 17, 2026
295.00
296.00
287.60
290.40
290.11
190,400
Jul 16, 2026
296.25
299.00
291.50
292.05
291.76
142,600
Jul 15, 2026
296.15
303.20
294.00
296.10
295.81
118,400
Jul 14, 2026
301.50
305.00
294.00
295.25
294.96
226,600
Jul 13, 2026
303.85
309.85
301.40
302.45
302.15
168,000
Jul 10, 2026
306.20
310.90
303.50
305.05
304.75
137,600
Jul 9, 2026
306.05
312.00
301.45
304.15
303.85
272,800
Jul 8, 2026
311.40
317.30
303.00
304.75
304.45
212,800
Jul 7, 2026
321.50
321.50
311.55
314.60
314.29
93,400
Jul 6, 2026
323.00
326.00
316.35
319.65
319.34
88,600
Jul 3, 2026
321.70
327.70
320.10
321.40
321.08
123,000
Jul 2, 2026
323.10
325.15
319.10
321.70
321.38
69,000
Jul 1, 2026
318.00
325.50
315.10
323.00
322.68
93,600
Jun 30, 2026
324.65
333.00
285.00
311.65
311.34
875,600
Jun 29, 2026
331.10
335.30
321.60
324.60
324.28
241,400
Jun 25, 2026
338.00
345.00
332.00
333.00
332.67
88,200
Jun 24, 2026
344.95
344.95
337.00
337.80
337.47
69,000
Jun 23, 2026
346.00
351.85
340.05
341.20
340.86
147,200
Jun 22, 2026
351.00
357.00
346.65
351.35
351.00
129,400
Jun 19, 2026
347.70
353.00
339.00
351.85
351.50
183,600
Jun 18, 2026
347.95
352.00
340.15
344.15
343.81
113,000
Jun 17, 2026
349.95
354.85
342.15
345.90
345.56
285,800
Jun 16, 2026
332.00
346.90
321.60
343.50
343.16
386,000
Jun 15, 2026
335.00
338.00
329.00
331.00
330.67
148,400
Jun 12, 2026
320.00
324.00
315.20
321.70
321.38
68,200
Jun 11, 2026
315.00
319.00
311.10
314.10
313.79
52,200
Jun 10, 2026
322.15
325.80
316.05
318.05
317.74
46,600
Jun 9, 2026
323.00
326.00
310.85
322.15
321.83
108,800
Jun 8, 2026
328.95
328.95
315.00
316.90
316.59
150,600
Jun 5, 2026
335.00
338.00
328.00
333.55
333.22
318,800
Jun 4, 2026
314.00
340.90
314.00
331.10
330.77
166,400
Jun 3, 2026
321.00
321.95
313.70
315.85
315.54
91,800
Jun 2, 2026
324.95
327.55
319.00
320.75
320.43
182,000
Jun 1, 2026
326.00
334.80
324.00
324.95
324.63
88,600
May 29, 2026
336.25
337.90
329.00
330.10
329.78
81,400
May 27, 2026
336.80
341.00
331.00
333.80
333.47
80,000
May 26, 2026
340.05
342.00
329.75
336.80
336.47
187,000
May 25, 2026
352.00
352.85
335.00
340.05
339.72
141,600
May 22, 2026
344.00
353.00
343.00
346.60
346.26
370,800
May 21, 2026
347.40
353.75
343.50
346.75
346.41
177,400
May 20, 2026
337.90
341.45
331.20
340.00
339.67
191,800
May 19, 2026
330.95
344.00
330.95
335.80
335.47
506,800
May 18, 2026
316.05
325.85
303.00
323.60
323.28
409,600
May 15, 2026
325.50
329.80
320.60
322.35
322.03
94,200
May 14, 2026
331.55
336.95
324.00
325.50
325.18
113,600
May 13, 2026
326.55
339.00
326.55
331.55
331.22
116,600
May 12, 2026
347.50
347.50
325.50
327.95
327.63
190,400
May 11, 2026
356.00
360.00
339.95
343.25
342.91
236,600
May 8, 2026
347.70
361.00
344.00
355.30
354.95
332,400
May 7, 2026
340.00
351.10
338.05
347.70
347.36
259,400
May 6, 2026
326.75
345.00
326.75
334.70
334.37
200,000
May 5, 2026
333.50
335.75
323.45
325.15
324.83
149,600
May 4, 2026
349.45
349.45
333.00
336.80
336.47
184,600
Apr 30, 2026
348.00
348.00
337.55
340.55
340.22
169,800
Apr 29, 2026
364.80
367.95
343.40
351.00
350.65
316,600
Apr 28, 2026
370.00
370.00
348.00
359.05
358.70
846,400
Apr 27, 2026
376.00
386.00
368.00
382.05
381.67
327,400
Apr 24, 2026
370.00
377.80
362.00
366.30
365.94
213,200
Apr 23, 2026
365.00
374.00
360.00
371.00
370.64
216,000
Apr 22, 2026
362.90
368.90
357.10
365.05
364.69
195,600
Apr 21, 2026
360.85
363.00
352.05
358.70
358.35
129,800
Apr 20, 2026
362.10
366.95
342.15
356.55
356.20
185,400
Apr 17, 2026
351.00
363.95
349.05
359.85
359.50
260,000
Apr 16, 2026
342.00
349.95
338.05
349.05
348.71
226,200
Apr 15, 2026
327.00
340.00
326.00
335.00
334.67
206,800
Apr 13, 2026
315.00
319.80
306.00
316.45
316.14
186,600
Apr 10, 2026
327.95
335.00
324.00
326.65
326.33
133,000
Apr 9, 2026
310.00
333.65
310.00
327.05
326.73
270,400
Apr 8, 2026
305.00
324.50
302.00
319.75
319.44
370,400
Apr 7, 2026
284.00
289.00
280.00
286.05
285.77
116,000
Apr 6, 2026
280.90
286.00
273.30
283.35
283.07
182,600
Apr 2, 2026
240.00
287.00
235.05
281.10
280.82
451,000
Apr 1, 2026
239.95
251.80
230.10
246.00
245.76
331,200
Mar 30, 2026
240.00
246.95
216.00
221.40
221.18
546,800
Mar 27, 2026
263.00
263.00
238.00
242.35
242.11
579,000
Mar 25, 2026
259.95
268.65
256.05
263.05
262.79
370,600
Mar 24, 2026
267.05
273.00
253.20
254.80
254.55
417,600
Mar 23, 2026
275.55
276.00
256.50
260.70
260.44
235,400
Mar 20, 2026
276.20
281.95
275.00
279.80
279.52
80,000
Mar 19, 2026
281.90
284.65
275.00
276.40
276.13
123,000
Mar 18, 2026
279.95
295.80
279.00
285.05
284.77
283,800
Mar 17, 2026
278.70
283.00
274.00
276.55
276.28
153,800
Mar 16, 2026
281.65
283.00
263.00
273.75
273.48
252,000
Mar 13, 2026
285.90
287.25
279.60
280.50
280.22
109,400
Mar 12, 2026
287.50
290.00
277.00
283.15
282.87
221,600
Mar 11, 2026
291.15
294.45
287.00
290.65
290.36
103,800
Mar 10, 2026
296.40
300.00
285.00
289.10
288.82
198,400
Mar 9, 2026
288.60
292.00
280.00
285.55
285.27
146,200
Mar 6, 2026
286.55
297.50
281.15
292.90
292.61
211,200
Mar 5, 2026
290.05
299.00
278.00
283.60
283.32
347,200
Mar 4, 2026
297.05
297.05
281.00
283.55
283.27
359,400
Mar 2, 2026
301.00
312.00
297.15
300.70
300.40
306,000
Feb 27, 2026
322.10
328.00
313.00
319.25
318.94
72,800
Feb 26, 2026
323.25
329.15
319.10
321.90
321.58
82,000
Feb 25, 2026
317.00
332.00
315.45
326.50
326.18
94,400
Feb 24, 2026
327.00
327.00
315.00
316.85
316.54
88,000
Feb 23, 2026
333.00
333.75
318.00
326.15
325.83
104,600
Feb 20, 2026
334.90
337.90
325.00
327.50
327.18
81,400
Feb 19, 2026
339.00
343.50
331.15
333.35
333.02
60,600
Feb 18, 2026
340.35
342.95
338.20
341.30
340.96
61,800
Feb 17, 2026
342.95
346.00
338.00
340.35
340.02
90,400
Feb 16, 2026
341.85
344.65
336.55
340.35
340.02
58,000
Feb 13, 2026
347.40
347.40
339.10
341.90
341.56
56,200
Feb 12, 2026
341.95
349.90
336.20
347.95
347.61
119,400
Feb 11, 2026
350.00
350.00
334.95
336.15
335.82
113,200
Feb 10, 2026
357.00
362.00
345.10
351.65
351.30
144,800
Feb 9, 2026
340.85
354.80
336.00
351.05
350.70
185,200
Feb 6, 2026
334.95
339.50
330.40
338.20
337.87
138,000
Feb 5, 2026
331.90
338.00
322.30
332.55
332.22
153,400
Feb 4, 2026
323.60
332.00
314.05
329.75
329.43
154,000
Feb 3, 2026
319.95
323.70
306.50
320.05
319.74
252,800
Feb 2, 2026
305.50
307.00
298.00
301.90
301.60
103,400
Jan 30, 2026
306.60
311.50
300.55
306.80
306.50
64,600
Jan 29, 2026
316.80
317.80
296.30
303.80
303.50
205,600
Jan 28, 2026
323.00
324.05
309.20
312.80
312.49
369,600
Jan 27, 2026
317.40
329.70
310.35
324.40
324.08
217,600
Jan 23, 2026
312.15
322.00
312.15
314.15
313.84
132,400
Jan 22, 2026
306.00
325.00
306.00
311.85
311.54
216,600
Jan 21, 2026
306.10
311.00
295.00
299.20
298.91
147,600
Jan 20, 2026
319.95
327.00
305.00
306.50
306.20
218,600
Jan 19, 2026
321.00
324.95
318.00
319.90
319.59
94,000
Jan 16, 2026
326.80
337.00
322.00
326.00
325.68
171,200
Jan 14, 2026
330.65
337.35
316.05
322.05
321.73
155,800
Jan 13, 2026
343.95
351.65
321.70
330.65
330.32
194,800
Jan 12, 2026
340.00
348.90
333.00
343.10
342.76
144,800
Jan 9, 2026
351.05
356.00
338.25
340.80
340.46
150,800
Jan 8, 2026
360.00
363.95
351.50
352.95
352.60
77,600
Jan 7, 2026
360.95
368.00
352.05
358.55
358.20
117,400
Jan 6, 2026
373.90
374.90
356.70
360.95
360.60
255,400
Jan 5, 2026
368.10
384.90
365.30
369.90
369.54
316,400
Jan 2, 2026
365.05
375.00
365.05
370.00
369.64
85,200
Jan 1, 2026
367.40
372.00
365.05
367.45
367.09
33,400
Dec 31, 2025
358.65
372.50
358.65
368.55
368.19
170,200
Dec 30, 2025
362.00
371.00
360.10
361.70
361.34
104,200
Dec 29, 2025
373.45
376.90
359.00
362.85
362.49
142,800
Dec 26, 2025
369.95
378.00
367.00
370.65
370.29
203,400
Dec 24, 2025
371.05
374.70
364.20
366.40
366.04
72,600
Dec 23, 2025
374.90
376.80
369.00
371.90
371.53
143,400
Dec 22, 2025
362.00
378.00
356.00
367.70
367.34
336,000
Dec 19, 2025
356.00
364.00
354.00
357.40
357.05
69,400
Dec 18, 2025
356.20
365.00
351.00
359.20
358.85
87,200
Dec 17, 2025
362.00
362.00
346.00
354.50
354.15
119,800
Dec 16, 2025
370.00
370.00
356.55
357.90
357.55
81,600
Dec 15, 2025
374.10
379.00
366.55
368.65
368.29
93,200
Dec 12, 2025
368.85
378.00
368.10
374.10
373.73
128,400
Dec 11, 2025
359.90
368.70
353.05
364.75
364.39
177,400
Dec 10, 2025
357.90
367.95
350.00
355.30
354.95
134,400
Dec 9, 2025
336.50
362.05
334.20
353.50
353.15
197,400
Dec 8, 2025
368.45
368.95
340.00
341.85
341.51
278,400
Dec 5, 2025
373.25
376.00
362.00
363.45
363.09
97,200
Dec 4, 2025
370.05
376.80
367.25
370.25
369.89
80,000
Dec 3, 2025
372.05
375.55
369.00
370.90
370.54
71,400
Dec 2, 2025
373.10
377.90
370.00
372.30
371.93
114,200
Dec 1, 2025
378.95
381.05
373.00
375.30
374.93
108,400
Nov 28, 2025
380.45
382.35
374.00
375.25
374.88
91,600
Nov 27, 2025
383.90
387.90
374.00
380.45
380.08
171,000
Nov 26, 2025
381.75
384.75
370.00
380.20
379.83
313,800
Nov 25, 2025
378.00
386.95
377.00
378.70
378.33
310,200
Nov 24, 2025
409.00
410.00
368.25
374.60
374.23
1,108,800
Nov 21, 2025
413.00
417.95
407.25
409.15
408.75
131,800
Nov 20, 2025
419.50
427.00
416.10
418.65
418.24
160,200
Nov 19, 2025
412.20
423.00
402.15
415.10
414.69
369,800
Nov 18, 2025
429.00
429.00
411.85
413.00
412.59
135,200
Nov 17, 2025
422.00
434.70
420.00
425.40
424.98
211,400
Nov 14, 2025
405.00
423.00
405.00
412.70
412.29
351,600
Nov 13, 2025
399.95
413.80
390.00
403.55
403.15
224,000
Nov 12, 2025
356.95
406.75
356.95
390.35
389.97
489,800
Nov 11, 2025
403.80
407.75
395.00
396.60
396.21
172,000
Nov 10, 2025
412.35
421.95
399.45
403.80
403.40
236,400
