Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,500.00
-66.35 (-4.24%)
At close: Aug 8, 2025
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,560.25 | 1,563.90 | 1,492.00 | 1,500.00 | 1,500.00 | -4.24% | 78,107 |
| Aug 7, 2025 | 1,568.95 | 1,584.10 | 1,541.20 | 1,566.35 | 1,566.35 | -0.70% | 111,698 |
| Aug 6, 2025 | 1,605.05 | 1,618.00 | 1,557.90 | 1,577.40 | 1,577.40 | -0.56% | 94,831 |
| Aug 5, 2025 | 1,588.30 | 1,607.00 | 1,550.25 | 1,586.30 | 1,586.30 | -0.13% | 86,110 |
| Aug 4, 2025 | 1,555.00 | 1,591.85 | 1,555.00 | 1,588.40 | 1,588.40 | 1.56% | 35,669 |
| Aug 1, 2025 | 1,618.95 | 1,618.95 | 1,558.00 | 1,564.05 | 1,564.05 | -3.41% | 102,246 |
| Jul 31, 2025 | 1,588.45 | 1,634.05 | 1,588.45 | 1,619.25 | 1,619.25 | -0.09% | 90,317 |
| Jul 30, 2025 | 1,623.45 | 1,639.05 | 1,612.55 | 1,620.75 | 1,620.75 | -0.17% | 70,478 |
| Jul 29, 2025 | 1,605.20 | 1,633.70 | 1,592.50 | 1,623.45 | 1,623.45 | 0.16% | 66,560 |
| Jul 28, 2025 | 1,650.00 | 1,668.05 | 1,612.15 | 1,620.80 | 1,620.80 | -2.21% | 56,974 |
| Jul 25, 2025 | 1,686.85 | 1,692.00 | 1,640.05 | 1,657.50 | 1,657.50 | -2.37% | 144,237 |
| Jul 24, 2025 | 1,705.00 | 1,719.00 | 1,685.00 | 1,697.80 | 1,697.80 | -0.33% | 39,911 |
| Jul 23, 2025 | 1,724.95 | 1,725.45 | 1,687.20 | 1,703.35 | 1,703.35 | -0.82% | 94,496 |
| Jul 22, 2025 | 1,725.15 | 1,735.00 | 1,705.00 | 1,717.50 | 1,717.50 | -0.14% | 107,701 |
| Jul 21, 2025 | 1,666.25 | 1,726.00 | 1,647.50 | 1,719.95 | 1,719.95 | 2.90% | 125,582 |
| Jul 18, 2025 | 1,730.05 | 1,762.55 | 1,667.50 | 1,671.50 | 1,671.50 | -4.12% | 263,149 |
| Jul 17, 2025 | 1,803.05 | 1,815.00 | 1,737.00 | 1,743.30 | 1,743.30 | -3.24% | 88,411 |
| Jul 16, 2025 | 1,823.05 | 1,831.05 | 1,791.10 | 1,801.75 | 1,801.75 | -0.96% | 56,646 |
| Jul 15, 2025 | 1,825.15 | 1,844.95 | 1,814.40 | 1,819.15 | 1,819.15 | -0.23% | 145,114 |
| Jul 14, 2025 | 1,848.00 | 1,849.95 | 1,815.05 | 1,823.35 | 1,823.35 | -1.73% | 52,678 |
| Jul 11, 2025 | 1,892.95 | 1,897.55 | 1,837.10 | 1,855.50 | 1,855.50 | -1.96% | 87,734 |
| Jul 10, 2025 | 1,979.95 | 1,979.95 | 1,883.25 | 1,892.55 | 1,892.55 | -4.66% | 170,414 |
| Jul 9, 2025 | 1,969.00 | 1,998.00 | 1,962.65 | 1,985.05 | 1,985.05 | 0.85% | 95,568 |
| Jul 8, 2025 | 1,942.25 | 1,974.15 | 1,936.30 | 1,968.30 | 1,968.30 | 1.24% | 92,635 |
| Jul 7, 2025 | 1,976.85 | 1,976.85 | 1,928.00 | 1,944.10 | 1,944.10 | -1.68% | 62,204 |
| Jul 4, 2025 | 1,989.00 | 2,013.55 | 1,970.75 | 1,977.30 | 1,977.30 | 0.63% | 117,788 |
| Jul 3, 2025 | 1,970.00 | 1,983.60 | 1,907.15 | 1,964.90 | 1,964.90 | -0.51% | 158,833 |
| Jul 2, 2025 | 1,987.00 | 1,996.00 | 1,948.00 | 1,974.95 | 1,974.95 | -0.27% | 218,471 |
| Jul 1, 2025 | 1,964.55 | 2,008.30 | 1,958.90 | 1,980.35 | 1,980.35 | 1.84% | 427,952 |
| Jun 30, 2025 | 1,896.60 | 1,954.00 | 1,884.65 | 1,944.60 | 1,944.60 | 2.81% | 195,767 |
| Jun 27, 2025 | 1,828.05 | 1,906.00 | 1,828.00 | 1,891.45 | 1,891.45 | 3.49% | 193,651 |
| Jun 26, 2025 | 1,830.00 | 1,856.70 | 1,811.25 | 1,827.65 | 1,827.65 | 0.71% | 100,967 |
| Jun 25, 2025 | 1,853.10 | 1,864.35 | 1,800.50 | 1,814.75 | 1,814.75 | -2.00% | 212,335 |
| Jun 24, 2025 | 1,935.25 | 1,944.00 | 1,847.15 | 1,851.80 | 1,851.80 | -4.12% | 272,900 |
| Jun 23, 2025 | 1,901.00 | 1,951.65 | 1,900.00 | 1,931.40 | 1,931.40 | 1.57% | 208,688 |
| Jun 20, 2025 | 1,885.05 | 1,909.00 | 1,857.45 | 1,901.55 | 1,901.55 | 0.96% | 115,165 |
| Jun 19, 2025 | 1,905.05 | 1,953.20 | 1,867.25 | 1,883.55 | 1,883.55 | -1.12% | 273,490 |
| Jun 18, 2025 | 1,904.90 | 1,935.45 | 1,892.95 | 1,904.95 | 1,904.95 | 0.01% | 172,204 |
| Jun 17, 2025 | 1,899.75 | 1,940.70 | 1,877.25 | 1,904.85 | 1,904.85 | 0.93% | 186,423 |
| Jun 16, 2025 | 1,904.05 | 1,916.35 | 1,816.25 | 1,887.35 | 1,887.35 | -0.67% | 311,771 |
| Jun 13, 2025 | 1,849.70 | 1,934.15 | 1,835.20 | 1,900.10 | 1,900.10 | 1.60% | 327,421 |
| Jun 12, 2025 | 1,894.35 | 1,926.95 | 1,860.00 | 1,870.15 | 1,870.15 | -1.28% | 87,540 |
| Jun 11, 2025 | 1,979.75 | 1,979.75 | 1,885.55 | 1,894.35 | 1,894.35 | -3.65% | 114,010 |
| Jun 10, 2025 | 1,972.85 | 1,990.50 | 1,941.90 | 1,966.15 | 1,966.15 | 0.93% | 156,469 |
| Jun 9, 2025 | 1,948.70 | 1,962.90 | 1,925.95 | 1,947.95 | 1,947.95 | 0.76% | 107,904 |
| Jun 6, 2025 | 1,984.85 | 1,998.80 | 1,930.00 | 1,933.25 | 1,933.25 | -1.81% | 199,488 |
| Jun 5, 2025 | 1,955.20 | 1,981.00 | 1,926.45 | 1,968.80 | 1,968.80 | 1.09% | 293,354 |
| Jun 4, 2025 | 1,993.75 | 2,057.80 | 1,940.05 | 1,947.55 | 1,947.55 | -1.48% | 205,152 |
| Jun 3, 2025 | 1,979.95 | 2,030.00 | 1,962.60 | 1,976.80 | 1,976.80 | 0.11% | 172,987 |
| Jun 2, 2025 | 2,019.85 | 2,030.00 | 1,965.00 | 1,974.55 | 1,974.55 | -2.04% | 239,063 |