Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,244.60
-27.35 (-2.15%)
At close: Feb 13, 2026
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,271.00 | 1,271.00 | 1,240.00 | 1,244.60 | 1,244.60 | -2.15% | 124,556 |
| Feb 12, 2026 | 1,278.00 | 1,285.00 | 1,256.60 | 1,271.95 | 1,271.95 | -0.84% | 100,543 |
| Feb 11, 2026 | 1,303.30 | 1,303.30 | 1,267.00 | 1,282.70 | 1,282.70 | -1.37% | 90,537 |
| Feb 10, 2026 | 1,306.00 | 1,322.70 | 1,288.60 | 1,300.50 | 1,300.50 | -0.19% | 65,064 |
| Feb 9, 2026 | 1,273.60 | 1,306.70 | 1,260.10 | 1,303.00 | 1,303.00 | 2.69% | 136,763 |
| Feb 6, 2026 | 1,266.95 | 1,277.30 | 1,245.55 | 1,268.85 | 1,264.35 | -0.30% | 73,169 |
| Feb 5, 2026 | 1,301.55 | 1,301.60 | 1,250.50 | 1,272.70 | 1,268.19 | -2.46% | 143,557 |
| Feb 4, 2026 | 1,321.00 | 1,321.05 | 1,294.00 | 1,304.75 | 1,300.12 | -1.00% | 77,941 |
| Feb 3, 2026 | 1,375.50 | 1,413.55 | 1,307.35 | 1,317.90 | 1,313.23 | -0.59% | 168,985 |
| Feb 2, 2026 | 1,388.80 | 1,412.10 | 1,260.00 | 1,325.75 | 1,321.05 | -4.45% | 413,871 |
| Feb 1, 2026 | 1,500.10 | 1,522.80 | 1,369.50 | 1,387.45 | 1,382.53 | -9.77% | 413,811 |
| Jan 30, 2026 | 1,528.95 | 1,558.00 | 1,497.70 | 1,537.60 | 1,532.15 | 0.44% | 159,420 |
| Jan 29, 2026 | 1,584.55 | 1,592.00 | 1,521.70 | 1,530.80 | 1,525.37 | -2.49% | 119,014 |
| Jan 28, 2026 | 1,479.75 | 1,575.10 | 1,475.70 | 1,569.95 | 1,564.38 | 6.60% | 206,912 |
| Jan 27, 2026 | 1,415.45 | 1,485.80 | 1,404.00 | 1,472.70 | 1,467.48 | 4.62% | 49,622 |
| Jan 23, 2026 | 1,455.10 | 1,457.35 | 1,403.90 | 1,407.70 | 1,402.71 | -2.98% | 39,550 |
| Jan 22, 2026 | 1,422.85 | 1,458.25 | 1,422.85 | 1,450.90 | 1,445.75 | 2.28% | 45,241 |
| Jan 21, 2026 | 1,445.20 | 1,463.95 | 1,411.40 | 1,418.60 | 1,413.57 | -2.29% | 93,653 |
| Jan 20, 2026 | 1,491.80 | 1,504.25 | 1,445.05 | 1,451.85 | 1,446.70 | -3.61% | 113,881 |
| Jan 19, 2026 | 1,511.70 | 1,529.50 | 1,500.20 | 1,506.30 | 1,500.96 | -0.66% | 53,528 |
| Jan 16, 2026 | 1,512.15 | 1,533.60 | 1,499.00 | 1,516.25 | 1,510.87 | 0.22% | 52,784 |
| Jan 14, 2026 | 1,514.70 | 1,534.95 | 1,509.00 | 1,512.85 | 1,507.48 | -0.58% | 47,022 |
| Jan 13, 2026 | 1,538.00 | 1,544.40 | 1,502.00 | 1,521.65 | 1,516.25 | -0.85% | 112,570 |
| Jan 12, 2026 | 1,521.05 | 1,542.00 | 1,491.40 | 1,534.70 | 1,529.26 | 0.98% | 72,933 |
| Jan 9, 2026 | 1,533.40 | 1,579.10 | 1,510.65 | 1,519.75 | 1,514.36 | -0.89% | 162,150 |
| Jan 8, 2026 | 1,537.75 | 1,568.50 | 1,527.45 | 1,533.40 | 1,527.96 | -0.42% | 224,143 |
| Jan 7, 2026 | 1,530.05 | 1,556.70 | 1,526.55 | 1,539.80 | 1,534.34 | -0.15% | 62,340 |
| Jan 6, 2026 | 1,541.60 | 1,564.80 | 1,524.80 | 1,542.15 | 1,536.68 | 0.03% | 150,736 |
| Jan 5, 2026 | 1,494.60 | 1,553.30 | 1,494.60 | 1,541.75 | 1,536.28 | 3.15% | 125,907 |
| Jan 2, 2026 | 1,491.05 | 1,506.00 | 1,477.70 | 1,494.60 | 1,489.30 | 0.93% | 113,421 |
| Jan 1, 2026 | 1,479.55 | 1,487.00 | 1,446.95 | 1,480.80 | 1,475.55 | 0.98% | 29,860 |
| Dec 31, 2025 | 1,468.90 | 1,479.00 | 1,454.55 | 1,466.40 | 1,461.20 | 0.81% | 33,550 |
| Dec 30, 2025 | 1,489.05 | 1,489.15 | 1,428.25 | 1,454.55 | 1,449.39 | -1.25% | 58,437 |
| Dec 29, 2025 | 1,495.00 | 1,510.00 | 1,462.10 | 1,472.90 | 1,467.68 | -0.34% | 165,213 |
| Dec 26, 2025 | 1,493.95 | 1,518.05 | 1,474.40 | 1,477.95 | 1,472.71 | -0.23% | 144,939 |
| Dec 24, 2025 | 1,434.95 | 1,498.75 | 1,428.00 | 1,481.30 | 1,476.05 | 3.54% | 141,030 |
| Dec 23, 2025 | 1,428.95 | 1,443.50 | 1,414.70 | 1,430.65 | 1,425.58 | 0.46% | 89,849 |
| Dec 22, 2025 | 1,377.75 | 1,427.05 | 1,371.65 | 1,424.15 | 1,419.10 | 3.79% | 54,518 |
| Dec 19, 2025 | 1,344.75 | 1,376.00 | 1,342.75 | 1,372.10 | 1,367.23 | 2.19% | 77,613 |
| Dec 18, 2025 | 1,325.75 | 1,346.95 | 1,305.90 | 1,342.75 | 1,337.99 | 1.42% | 71,404 |
| Dec 17, 2025 | 1,358.00 | 1,359.00 | 1,320.30 | 1,323.95 | 1,319.25 | -2.32% | 37,612 |
| Dec 16, 2025 | 1,401.95 | 1,401.95 | 1,350.00 | 1,355.40 | 1,350.59 | -3.33% | 130,414 |
| Dec 15, 2025 | 1,409.00 | 1,409.65 | 1,390.10 | 1,402.10 | 1,397.13 | -0.54% | 30,594 |
| Dec 12, 2025 | 1,422.00 | 1,434.40 | 1,401.25 | 1,409.70 | 1,404.70 | -0.27% | 59,330 |
| Dec 11, 2025 | 1,400.50 | 1,425.50 | 1,395.70 | 1,413.45 | 1,408.44 | 0.93% | 51,620 |
| Dec 10, 2025 | 1,426.30 | 1,439.20 | 1,381.45 | 1,400.45 | 1,395.48 | -1.81% | 51,117 |
| Dec 9, 2025 | 1,416.15 | 1,433.60 | 1,385.00 | 1,426.30 | 1,421.24 | 0.22% | 120,867 |
| Dec 8, 2025 | 1,490.05 | 1,501.50 | 1,420.00 | 1,423.20 | 1,418.15 | -5.81% | 95,040 |
| Dec 5, 2025 | 1,537.00 | 1,537.75 | 1,497.30 | 1,511.00 | 1,505.64 | -1.15% | 107,993 |
| Dec 4, 2025 | 1,486.05 | 1,539.00 | 1,483.00 | 1,528.65 | 1,523.23 | 3.00% | 119,949 |