BSE - Delayed Quote INR
Bondada Engineering Ltd (BONDADA.BO)
443.15
-11.05
(-2.43%)
At close: June 13 at 3:51:04 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 442.25 | 454.95 | 440.00 | 443.15 | 443.15 | 253,000 |
| Jun 12, 2025 | 459.00 | 462.80 | 448.25 | 454.20 | 454.20 | 224,000 |
| Jun 11, 2025 | 458.30 | 467.80 | 444.00 | 447.80 | 447.80 | 388,600 |
| Jun 10, 2025 | 475.00 | 479.80 | 456.00 | 463.00 | 463.00 | 260,000 |
| Jun 9, 2025 | 471.00 | 476.00 | 466.05 | 471.65 | 471.65 | 188,000 |
| Jun 6, 2025 | 474.05 | 479.00 | 462.00 | 464.90 | 464.90 | 210,000 |
| Jun 5, 2025 | 471.00 | 484.90 | 468.00 | 471.70 | 471.70 | 275,600 |
| Jun 4, 2025 | 484.70 | 486.85 | 465.00 | 468.90 | 468.90 | 280,400 |
| Jun 3, 2025 | 491.00 | 492.00 | 475.00 | 480.55 | 480.55 | 290,200 |
| Jun 2, 2025 | 504.00 | 504.00 | 483.60 | 486.50 | 486.50 | 341,800 |
| May 30, 2025 | 483.00 | 505.00 | 476.00 | 497.55 | 497.55 | 402,800 |
| May 29, 2025 | 491.00 | 493.60 | 469.00 | 471.95 | 471.95 | 443,200 |
| May 28, 2025 | 500.00 | 508.85 | 483.40 | 489.80 | 489.80 | 577,800 |
| May 27, 2025 | 479.95 | 510.00 | 461.10 | 494.70 | 494.70 | 1,799,200 |
| May 26, 2025 | 446.40 | 467.55 | 446.40 | 467.55 | 467.55 | 600,200 |
| May 23, 2025 | 391.60 | 425.05 | 385.20 | 425.05 | 425.05 | 796,600 |
| May 22, 2025 | 390.10 | 395.85 | 382.00 | 386.45 | 386.45 | 172,800 |
| May 21, 2025 | 394.95 | 398.90 | 388.50 | 392.70 | 392.70 | 158,600 |
| May 20, 2025 | 399.00 | 403.45 | 390.00 | 393.35 | 393.35 | 303,000 |
| May 19, 2025 | 380.50 | 402.00 | 380.50 | 396.95 | 396.95 | 615,400 |
| May 16, 2025 | 388.90 | 388.90 | 368.60 | 376.65 | 376.65 | 288,800 |
| May 15, 2025 | 393.60 | 393.75 | 377.60 | 382.75 | 382.75 | 303,200 |
| May 14, 2025 | 384.00 | 393.80 | 378.00 | 388.25 | 388.25 | 290,400 |
| May 13, 2025 | 377.00 | 390.00 | 372.25 | 380.85 | 380.85 | 461,200 |
| May 12, 2025 | 360.00 | 367.10 | 350.00 | 367.10 | 367.10 | 407,000 |
| May 9, 2025 | 348.00 | 348.00 | 330.05 | 333.75 | 333.75 | 642,200 |
| May 8, 2025 | 384.40 | 388.85 | 359.20 | 361.20 | 361.20 | 404,200 |
| May 7, 2025 | 374.00 | 386.80 | 355.00 | 379.20 | 379.20 | 290,400 |
| May 6, 2025 | 403.00 | 403.95 | 376.00 | 381.90 | 381.90 | 508,000 |
| May 5, 2025 | 375.55 | 408.75 | 374.00 | 403.45 | 403.45 | 766,400 |
| May 2, 2025 | 446.00 | 448.00 | 392.80 | 392.90 | 392.90 | 2,364,600 |
| Apr 30, 2025 | 432.00 | 439.00 | 422.20 | 436.40 | 436.40 | 536,800 |
| Apr 29, 2025 | 434.00 | 441.95 | 421.20 | 431.05 | 431.05 | 421,800 |
| Apr 28, 2025 | 413.10 | 422.00 | 410.00 | 412.85 | 412.85 | 173,800 |
| Apr 25, 2025 | 439.00 | 448.00 | 400.00 | 412.75 | 412.75 | 412,400 |
| Apr 24, 2025 | 407.20 | 443.80 | 407.20 | 428.90 | 428.90 | 539,400 |
| Apr 23, 2025 | 413.95 | 416.80 | 405.05 | 408.75 | 408.75 | 122,000 |
| Apr 22, 2025 | 414.00 | 415.00 | 405.35 | 407.75 | 407.75 | 114,200 |
| Apr 21, 2025 | 414.95 | 424.00 | 408.00 | 412.20 | 412.20 | 153,400 |
| Apr 17, 2025 | 410.00 | 420.00 | 401.00 | 409.15 | 409.15 | 186,200 |
| Apr 16, 2025 | 412.00 | 417.65 | 401.10 | 408.30 | 408.30 | 185,800 |
| Apr 15, 2025 | 417.00 | 425.00 | 408.00 | 410.50 | 410.50 | 242,200 |
| Apr 11, 2025 | 418.00 | 428.00 | 405.00 | 409.65 | 409.65 | 205,600 |
| Apr 9, 2025 | 404.00 | 416.50 | 388.00 | 406.50 | 406.50 | 176,000 |
| Apr 8, 2025 | 399.80 | 413.90 | 390.00 | 405.55 | 405.55 | 224,600 |
| Apr 7, 2025 | 377.35 | 395.00 | 377.35 | 378.80 | 378.80 | 477,400 |
| Apr 4, 2025 | 455.00 | 455.60 | 412.30 | 419.25 | 419.25 | 535,800 |
| Apr 3, 2025 | 412.40 | 433.95 | 406.00 | 433.95 | 433.95 | 303,200 |
| Apr 2, 2025 | 401.00 | 413.30 | 395.85 | 413.30 | 413.30 | 300,400 |
| Apr 1, 2025 | 374.95 | 393.65 | 370.00 | 393.65 | 393.65 | 167,400 |
| Mar 28, 2025 | 372.05 | 390.20 | 368.00 | 374.95 | 374.95 | 371,000 |
| Mar 27, 2025 | 387.00 | 393.00 | 371.65 | 371.65 | 371.65 | 259,800 |
| Mar 26, 2025 | 405.10 | 409.00 | 390.00 | 391.20 | 391.20 | 377,200 |
| Mar 25, 2025 | 427.95 | 434.40 | 400.10 | 403.35 | 403.35 | 650,200 |
| Mar 24, 2025 | 402.00 | 417.45 | 397.60 | 417.45 | 417.45 | 391,000 |
| Mar 21, 2025 | 382.40 | 397.60 | 372.25 | 397.60 | 397.60 | 564,200 |
| Mar 20, 2025 | 388.80 | 394.00 | 372.00 | 378.70 | 378.70 | 333,200 |
| Mar 19, 2025 | 358.00 | 375.50 | 354.05 | 375.50 | 375.50 | 327,400 |
| Mar 18, 2025 | 340.00 | 361.95 | 340.00 | 357.65 | 357.65 | 348,200 |
| Mar 17, 2025 | 362.10 | 364.90 | 342.00 | 344.75 | 344.75 | 176,000 |
| Mar 13, 2025 | 376.90 | 382.00 | 353.30 | 356.35 | 356.35 | 238,400 |
| Mar 12, 2025 | 385.00 | 386.80 | 363.05 | 367.70 | 367.70 | 127,800 |
| Mar 11, 2025 | 384.95 | 397.00 | 376.40 | 377.85 | 377.85 | 280,400 |
| Mar 10, 2025 | 408.00 | 414.15 | 392.00 | 396.20 | 396.20 | 427,200 |
| Mar 7, 2025 | 377.80 | 394.45 | 375.00 | 394.45 | 394.45 | 208,000 |
| Mar 6, 2025 | 375.70 | 375.70 | 361.00 | 375.70 | 375.70 | 322,600 |
| Mar 5, 2025 | 342.05 | 357.85 | 342.05 | 357.85 | 357.85 | 599,000 |
| Mar 4, 2025 | 339.75 | 356.90 | 330.00 | 340.85 | 340.85 | 220,600 |
| Mar 3, 2025 | 354.00 | 356.90 | 331.00 | 344.00 | 344.00 | 314,200 |
| Feb 28, 2025 | 353.00 | 358.00 | 344.85 | 347.55 | 347.55 | 509,000 |
| Feb 27, 2025 | 391.00 | 391.00 | 362.90 | 363.00 | 363.00 | 292,000 |
| Feb 25, 2025 | 388.95 | 397.00 | 378.00 | 382.00 | 382.00 | 161,200 |
| Feb 24, 2025 | 389.00 | 402.40 | 383.75 | 385.75 | 385.75 | 199,800 |
| Feb 21, 2025 | 400.00 | 410.00 | 390.50 | 401.30 | 401.30 | 248,400 |
| Feb 20, 2025 | 380.00 | 398.70 | 368.10 | 396.20 | 396.20 | 423,600 |
| Feb 19, 2025 | 370.00 | 401.50 | 364.10 | 379.75 | 379.75 | 388,600 |
| Feb 18, 2025 | 408.00 | 410.90 | 382.55 | 382.55 | 382.55 | 226,000 |
| Feb 17, 2025 | 414.00 | 427.00 | 401.35 | 402.65 | 402.65 | 180,000 |
| Feb 14, 2025 | 446.35 | 455.40 | 422.15 | 422.45 | 422.45 | 176,400 |
| Feb 13, 2025 | 440.00 | 452.95 | 433.00 | 444.35 | 444.35 | 140,800 |
| Feb 12, 2025 | 435.95 | 445.00 | 410.05 | 431.75 | 431.75 | 260,600 |
| Feb 11, 2025 | 450.05 | 465.00 | 430.60 | 431.60 | 431.60 | 327,800 |
| Feb 10, 2025 | 469.00 | 469.00 | 446.00 | 453.25 | 453.25 | 150,600 |
| Feb 7, 2025 | 483.50 | 483.50 | 458.00 | 466.10 | 466.10 | 134,200 |
| Feb 6, 2025 | 485.00 | 494.00 | 468.60 | 475.55 | 475.55 | 128,400 |
| Feb 5, 2025 | 500.00 | 503.95 | 487.00 | 490.05 | 490.05 | 134,200 |
| Feb 4, 2025 | 484.95 | 496.15 | 479.00 | 495.90 | 495.90 | 115,600 |
| Feb 3, 2025 | 486.55 | 486.55 | 465.65 | 472.55 | 472.55 | 120,200 |
| Feb 1, 2025 | 515.00 | 517.00 | 483.50 | 486.55 | 486.55 | 155,800 |
| Jan 31, 2025 | 517.00 | 528.00 | 499.00 | 505.60 | 505.60 | 147,400 |
| Jan 30, 2025 | 514.00 | 529.90 | 503.60 | 514.15 | 514.15 | 65,400 |
| Jan 29, 2025 | 498.50 | 520.00 | 492.60 | 514.00 | 514.00 | 168,800 |
| Jan 28, 2025 | 475.00 | 496.65 | 449.35 | 495.50 | 495.50 | 345,200 |
| Jan 27, 2025 | 523.00 | 523.00 | 470.70 | 473.00 | 473.00 | 394,200 |
| Jan 24, 2025 | 563.00 | 585.00 | 512.05 | 522.95 | 522.95 | 301,200 |
| Jan 23, 2025 | 582.20 | 589.85 | 546.00 | 549.60 | 549.60 | 140,800 |
| Jan 22, 2025 | 616.10 | 616.10 | 570.00 | 588.05 | 588.05 | 145,600 |
| Jan 21, 2025 | 632.00 | 634.75 | 591.00 | 616.10 | 616.10 | 335,200 |
| Jan 20, 2025 | 595.00 | 634.70 | 588.00 | 622.60 | 622.60 | 280,600 |
| Jan 17, 2025 | 579.95 | 585.00 | 572.00 | 582.05 | 582.05 | 149,800 |
| Jan 16, 2025 | 569.90 | 582.00 | 555.00 | 573.55 | 573.55 | 186,200 |
| Jan 15, 2025 | 547.60 | 575.00 | 546.20 | 561.30 | 561.30 | 152,800 |
| Jan 14, 2025 | 515.00 | 555.05 | 513.15 | 550.85 | 550.85 | 228,800 |
| Jan 13, 2025 | 550.00 | 550.00 | 513.00 | 515.40 | 515.40 | 314,400 |
| Jan 10, 2025 | 589.10 | 595.95 | 568.00 | 570.00 | 570.00 | 79,800 |
| Jan 9, 2025 | 578.90 | 597.80 | 578.90 | 588.90 | 588.90 | 119,200 |
| Jan 8, 2025 | 600.00 | 601.95 | 572.25 | 578.35 | 578.35 | 107,200 |
| Jan 7, 2025 | 594.85 | 612.00 | 590.00 | 594.20 | 594.20 | 144,800 |
| Jan 6, 2025 | 611.60 | 618.00 | 570.00 | 594.85 | 594.85 | 251,200 |
| Jan 3, 2025 | 614.00 | 620.00 | 605.00 | 610.55 | 610.55 | 113,200 |
| Jan 2, 2025 | 608.50 | 625.50 | 604.75 | 612.20 | 612.20 | 159,000 |
| Jan 1, 2025 | 609.50 | 622.00 | 598.00 | 608.50 | 608.50 | 133,600 |
| Dec 31, 2024 | 610.00 | 615.00 | 595.00 | 606.60 | 606.60 | 197,000 |
| Dec 30, 2024 | 627.35 | 630.00 | 607.00 | 612.30 | 612.30 | 102,600 |
Related Tickers
RAMKY.BO Ramky Infrastructure Limited
520.85
+2.34%
EMSLIMITED.NS EMS Limited
579.25
-0.62%
VPRPL.NS Vishnu Prakash R Punglia Limited
166.48
-1.31%
INTERARCH.NS Interarch Building Solutions Limited
2,166.20
-0.30%
GRINFRA.NS G R Infraprojects Limited
1,331.40
-1.24%
POWERMECH.NS Power Mech Projects Limited
3,073.30
+0.44%
PIGL.BO Power & Instrumental (Gujarat) Limited
153.05
-2.08%
OMINFRAL.BO Om Infra Limited
127.70
-1.54%
NCC.BO NCC Limited
226.70
-2.09%
STAL.BO Storage Technologies and Automation Limited
86.80
-0.97%