Skip to main content
logo
Bharat Dynamics Limited (BOM:541143)
India flag India · Delayed Price · Currency is INR
1,450.90
+32.30 (2.28%)
At close: Jan 22, 2026

Bharat Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261,422.851,458.251,422.851,450.901,450.902.28%45,241
Jan 21, 20261,445.201,463.951,411.401,418.601,418.60-2.29%93,653
Jan 20, 20261,491.801,504.251,445.051,451.851,451.85-3.61%113,881
Jan 19, 20261,511.701,529.501,500.201,506.301,506.30-0.66%53,528
Jan 16, 20261,512.151,533.601,499.001,516.251,516.250.22%52,784
Jan 14, 20261,514.701,534.951,509.001,512.851,512.85-0.58%47,022
Jan 13, 20261,538.001,544.401,502.001,521.651,521.65-0.85%112,570
Jan 12, 20261,521.051,542.001,491.401,534.701,534.700.98%72,933
Jan 9, 20261,533.401,579.101,510.651,519.751,519.75-0.89%162,150
Jan 8, 20261,537.751,568.501,527.451,533.401,533.40-0.42%224,143
Jan 7, 20261,530.051,556.701,526.551,539.801,539.80-0.15%62,340
Jan 6, 20261,541.601,564.801,524.801,542.151,542.150.03%150,736
Jan 5, 20261,494.601,553.301,494.601,541.751,541.753.15%125,907
Jan 2, 20261,491.051,506.001,477.701,494.601,494.600.93%113,421
Jan 1, 20261,479.551,487.001,446.951,480.801,480.800.98%29,860
Dec 31, 20251,468.901,479.001,454.551,466.401,466.400.81%33,550
Dec 30, 20251,489.051,489.151,428.251,454.551,454.55-1.25%58,437
Dec 29, 20251,495.001,510.001,462.101,472.901,472.90-0.34%165,213
Dec 26, 20251,493.951,518.051,474.401,477.951,477.95-0.23%144,939
Dec 24, 20251,434.951,498.751,428.001,481.301,481.303.54%141,030
Dec 23, 20251,428.951,443.501,414.701,430.651,430.650.46%89,849
Dec 22, 20251,377.751,427.051,371.651,424.151,424.153.79%54,518
Dec 19, 20251,344.751,376.001,342.751,372.101,372.102.19%77,608
Dec 18, 20251,325.751,346.951,305.901,342.751,342.751.42%71,404
Dec 17, 20251,358.001,359.001,320.301,323.951,323.95-2.32%37,612
Dec 16, 20251,401.951,401.951,350.001,355.401,355.40-3.33%130,414
Dec 15, 20251,409.001,409.651,390.101,402.101,402.10-0.54%30,594
Dec 12, 20251,422.001,434.401,401.251,409.701,409.70-0.27%59,330
Dec 11, 20251,400.501,425.501,395.701,413.451,413.450.93%51,620
Dec 10, 20251,426.301,439.201,381.451,400.451,400.45-1.81%51,117
Dec 9, 20251,416.151,433.601,385.001,426.301,426.300.22%120,867
Dec 8, 20251,490.051,501.501,420.001,423.201,423.20-5.81%95,040
Dec 5, 20251,537.001,537.751,497.301,511.001,511.00-1.15%107,993
Dec 4, 20251,486.051,539.001,483.001,528.651,528.653.00%119,949
Dec 3, 20251,525.001,525.251,470.801,484.101,484.10-2.71%96,493
Dec 2, 20251,560.001,561.951,517.001,525.401,525.40-0.27%125,989
Dec 1, 20251,515.501,539.001,514.951,529.501,529.501.03%84,750
Nov 28, 20251,507.051,517.851,495.001,513.951,513.950.51%65,887
Nov 27, 20251,491.051,508.101,486.701,506.201,506.201.24%86,124
Nov 26, 20251,466.501,492.951,466.501,487.751,487.751.72%67,355
Nov 25, 20251,477.301,492.001,460.501,462.551,462.55-0.98%50,063
Nov 24, 20251,500.001,511.001,472.101,477.051,477.05-2.27%79,907
Nov 21, 20251,556.651,556.651,503.901,511.301,511.30-2.92%52,329
Nov 20, 20251,540.351,583.051,540.351,556.701,556.701.26%98,423
Nov 19, 20251,560.901,560.901,534.351,537.401,537.40-1.28%47,034
Nov 18, 20251,589.001,589.251,555.351,557.351,557.35-2.00%51,703
Nov 17, 20251,625.351,629.901,582.001,589.101,589.10-1.51%82,773
Nov 14, 20251,590.101,633.151,583.501,613.401,613.406.25%644,058
Nov 13, 20251,532.701,544.501,511.001,518.451,518.45-0.86%37,791
Nov 12, 20251,548.801,555.001,521.001,531.651,531.65-0.09%62,916