Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,472.90
-5.05 (-0.34%)
At close: Dec 29, 2025
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,479.55 | 1,487.00 | 1,446.95 | 1,480.80 | 1,480.80 | 0.98% | 29,860 |
| Dec 31, 2025 | 1,468.90 | 1,479.00 | 1,454.55 | 1,466.40 | 1,466.40 | 0.81% | 33,550 |
| Dec 30, 2025 | 1,489.05 | 1,489.15 | 1,428.25 | 1,454.55 | 1,454.55 | -1.25% | 58,437 |
| Dec 29, 2025 | 1,495.00 | 1,510.00 | 1,462.10 | 1,472.90 | 1,472.90 | -0.34% | 165,213 |
| Dec 26, 2025 | 1,493.95 | 1,518.05 | 1,474.40 | 1,477.95 | 1,477.95 | -0.23% | 144,939 |
| Dec 24, 2025 | 1,434.95 | 1,498.75 | 1,428.00 | 1,481.30 | 1,481.30 | 3.54% | 141,030 |
| Dec 23, 2025 | 1,428.95 | 1,443.50 | 1,414.70 | 1,430.65 | 1,430.65 | 0.46% | 89,849 |
| Dec 22, 2025 | 1,377.75 | 1,427.05 | 1,371.65 | 1,424.15 | 1,424.15 | 3.79% | 54,518 |
| Dec 19, 2025 | 1,344.75 | 1,376.00 | 1,342.75 | 1,372.10 | 1,372.10 | 2.19% | 77,608 |
| Dec 18, 2025 | 1,325.75 | 1,346.95 | 1,305.90 | 1,342.75 | 1,342.75 | 1.42% | 71,404 |
| Dec 17, 2025 | 1,358.00 | 1,359.00 | 1,320.30 | 1,323.95 | 1,323.95 | -2.32% | 37,612 |
| Dec 16, 2025 | 1,401.95 | 1,401.95 | 1,350.00 | 1,355.40 | 1,355.40 | -3.33% | 130,414 |
| Dec 15, 2025 | 1,409.00 | 1,409.65 | 1,390.10 | 1,402.10 | 1,402.10 | -0.54% | 30,594 |
| Dec 12, 2025 | 1,422.00 | 1,434.40 | 1,401.25 | 1,409.70 | 1,409.70 | -0.27% | 59,330 |
| Dec 11, 2025 | 1,400.50 | 1,425.50 | 1,395.70 | 1,413.45 | 1,413.45 | 0.93% | 51,620 |
| Dec 10, 2025 | 1,426.30 | 1,439.20 | 1,381.45 | 1,400.45 | 1,400.45 | -1.81% | 51,117 |
| Dec 9, 2025 | 1,416.15 | 1,433.60 | 1,385.00 | 1,426.30 | 1,426.30 | 0.22% | 120,867 |
| Dec 8, 2025 | 1,490.05 | 1,501.50 | 1,420.00 | 1,423.20 | 1,423.20 | -5.81% | 95,040 |
| Dec 5, 2025 | 1,537.00 | 1,537.75 | 1,497.30 | 1,511.00 | 1,511.00 | -1.15% | 107,993 |
| Dec 4, 2025 | 1,486.05 | 1,539.00 | 1,483.00 | 1,528.65 | 1,528.65 | 3.00% | 119,949 |
| Dec 3, 2025 | 1,525.00 | 1,525.25 | 1,470.80 | 1,484.10 | 1,484.10 | -2.71% | 96,493 |
| Dec 2, 2025 | 1,560.00 | 1,561.95 | 1,517.00 | 1,525.40 | 1,525.40 | -0.27% | 125,989 |
| Dec 1, 2025 | 1,515.50 | 1,539.00 | 1,514.95 | 1,529.50 | 1,529.50 | 1.03% | 84,750 |
| Nov 28, 2025 | 1,507.05 | 1,517.85 | 1,495.00 | 1,513.95 | 1,513.95 | 0.51% | 65,887 |
| Nov 27, 2025 | 1,491.05 | 1,508.10 | 1,486.70 | 1,506.20 | 1,506.20 | 1.24% | 86,124 |
| Nov 26, 2025 | 1,466.50 | 1,492.95 | 1,466.50 | 1,487.75 | 1,487.75 | 1.72% | 67,355 |
| Nov 25, 2025 | 1,477.30 | 1,492.00 | 1,460.50 | 1,462.55 | 1,462.55 | -0.98% | 50,063 |
| Nov 24, 2025 | 1,500.00 | 1,511.00 | 1,472.10 | 1,477.05 | 1,477.05 | -2.27% | 79,907 |
| Nov 21, 2025 | 1,556.65 | 1,556.65 | 1,503.90 | 1,511.30 | 1,511.30 | -2.92% | 52,329 |
| Nov 20, 2025 | 1,540.35 | 1,583.05 | 1,540.35 | 1,556.70 | 1,556.70 | 1.26% | 98,423 |
| Nov 19, 2025 | 1,560.90 | 1,560.90 | 1,534.35 | 1,537.40 | 1,537.40 | -1.28% | 47,034 |
| Nov 18, 2025 | 1,589.00 | 1,589.25 | 1,555.35 | 1,557.35 | 1,557.35 | -2.00% | 51,703 |
| Nov 17, 2025 | 1,625.35 | 1,629.90 | 1,582.00 | 1,589.10 | 1,589.10 | -1.51% | 82,773 |
| Nov 14, 2025 | 1,590.10 | 1,633.15 | 1,583.50 | 1,613.40 | 1,613.40 | 6.25% | 644,058 |
| Nov 13, 2025 | 1,532.70 | 1,544.50 | 1,511.00 | 1,518.45 | 1,518.45 | -0.86% | 37,791 |
| Nov 12, 2025 | 1,548.80 | 1,555.00 | 1,521.00 | 1,531.65 | 1,531.65 | -0.09% | 62,916 |
| Nov 11, 2025 | 1,514.00 | 1,551.75 | 1,513.95 | 1,533.00 | 1,533.00 | 1.22% | 149,926 |
| Nov 10, 2025 | 1,440.95 | 1,520.50 | 1,440.95 | 1,514.45 | 1,514.45 | 4.68% | 82,190 |
| Nov 7, 2025 | 1,429.95 | 1,455.00 | 1,413.25 | 1,446.80 | 1,446.80 | 0.57% | 80,608 |
| Nov 6, 2025 | 1,480.50 | 1,486.00 | 1,425.00 | 1,438.55 | 1,438.55 | -2.94% | 201,533 |
| Nov 4, 2025 | 1,539.00 | 1,539.00 | 1,478.85 | 1,482.15 | 1,482.15 | -3.52% | 48,248 |
| Nov 3, 2025 | 1,527.00 | 1,540.90 | 1,514.70 | 1,536.25 | 1,536.25 | 0.42% | 52,491 |
| Oct 31, 2025 | 1,515.00 | 1,546.95 | 1,512.00 | 1,529.90 | 1,529.90 | 1.00% | 44,160 |
| Oct 30, 2025 | 1,528.85 | 1,534.85 | 1,510.10 | 1,514.80 | 1,514.80 | -0.72% | 34,439 |
| Oct 29, 2025 | 1,520.05 | 1,531.85 | 1,509.50 | 1,525.80 | 1,525.80 | 0.55% | 72,096 |
| Oct 28, 2025 | 1,538.00 | 1,541.15 | 1,502.30 | 1,517.50 | 1,517.50 | -1.31% | 19,892 |
| Oct 27, 2025 | 1,555.80 | 1,559.05 | 1,529.80 | 1,537.70 | 1,537.70 | -0.33% | 32,922 |
| Oct 24, 2025 | 1,564.75 | 1,568.85 | 1,528.00 | 1,542.80 | 1,542.80 | 1.84% | 174,243 |
| Oct 23, 2025 | 1,550.00 | 1,554.00 | 1,510.20 | 1,514.95 | 1,514.95 | -1.70% | 93,019 |
| Oct 21, 2025 | 1,535.05 | 1,549.60 | 1,535.05 | 1,541.15 | 1,541.15 | 0.40% | 19,463 |