Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,529.90
+15.10 (1.00%)
At close: Oct 31, 2025
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1,548.05 | 1,550.00 | 1,531.85 | 1,534.95 | 1,534.95 | -0.34% | 50,211 |
| Oct 17, 2025 | 1,500.00 | 1,569.90 | 1,492.40 | 1,540.25 | 1,540.25 | 2.35% | 258,774 |
| Oct 16, 2025 | 1,500.15 | 1,511.00 | 1,488.15 | 1,504.95 | 1,504.95 | 0.22% | 40,280 |
| Oct 15, 2025 | 1,491.10 | 1,521.20 | 1,484.70 | 1,501.60 | 1,501.60 | 0.82% | 43,831 |
| Oct 14, 2025 | 1,511.00 | 1,530.85 | 1,480.60 | 1,489.35 | 1,489.35 | -1.31% | 44,155 |
| Oct 13, 2025 | 1,529.20 | 1,529.20 | 1,500.00 | 1,509.10 | 1,509.10 | -1.77% | 31,750 |
| Oct 10, 2025 | 1,525.90 | 1,544.25 | 1,512.00 | 1,536.35 | 1,536.35 | 1.01% | 130,055 |
| Oct 9, 2025 | 1,504.65 | 1,525.95 | 1,483.25 | 1,521.05 | 1,521.05 | 1.73% | 39,599 |
| Oct 8, 2025 | 1,542.45 | 1,542.45 | 1,492.00 | 1,495.25 | 1,495.25 | -2.24% | 49,489 |
| Oct 7, 2025 | 1,552.65 | 1,565.00 | 1,523.00 | 1,529.50 | 1,529.50 | -1.90% | 64,961 |
| Oct 6, 2025 | 1,561.30 | 1,578.30 | 1,550.10 | 1,559.20 | 1,559.20 | -0.12% | 63,750 |
| Oct 3, 2025 | 1,540.30 | 1,578.75 | 1,527.00 | 1,561.00 | 1,561.00 | 1.24% | 94,316 |
| Oct 1, 2025 | 1,500.80 | 1,545.45 | 1,486.85 | 1,541.95 | 1,541.95 | 3.34% | 40,018 |
| Sep 30, 2025 | 1,499.80 | 1,517.05 | 1,462.00 | 1,492.15 | 1,492.15 | -0.51% | 57,076 |
| Sep 29, 2025 | 1,503.10 | 1,528.80 | 1,494.30 | 1,499.80 | 1,499.80 | 0.13% | 67,052 |
| Sep 26, 2025 | 1,556.40 | 1,556.40 | 1,495.00 | 1,497.80 | 1,497.80 | -3.79% | 69,119 |
| Sep 25, 2025 | 1,556.00 | 1,604.75 | 1,550.00 | 1,556.85 | 1,556.85 | -0.57% | 52,020 |
| Sep 24, 2025 | 1,599.95 | 1,604.30 | 1,556.80 | 1,565.85 | 1,565.85 | -1.80% | 100,254 |
| Sep 23, 2025 | 1,620.00 | 1,633.55 | 1,570.85 | 1,594.50 | 1,594.50 | -1.99% | 67,391 |
| Sep 22, 2025 | 1,631.60 | 1,655.25 | 1,612.05 | 1,626.80 | 1,626.80 | -0.29% | 93,725 |
| Sep 19, 2025 | 1,611.85 | 1,645.00 | 1,606.65 | 1,631.60 | 1,631.60 | 1.42% | 102,207 |
| Sep 18, 2025 | 1,626.00 | 1,636.05 | 1,600.40 | 1,608.80 | 1,608.15 | -0.92% | 74,289 |
| Sep 17, 2025 | 1,614.80 | 1,636.80 | 1,609.00 | 1,623.70 | 1,623.04 | 1.19% | 159,118 |
| Sep 16, 2025 | 1,604.25 | 1,622.30 | 1,587.75 | 1,604.60 | 1,603.95 | 0.02% | 79,733 |
| Sep 15, 2025 | 1,580.00 | 1,609.65 | 1,554.65 | 1,604.25 | 1,603.60 | 2.39% | 248,947 |
| Sep 12, 2025 | 1,481.60 | 1,577.10 | 1,481.60 | 1,566.80 | 1,566.17 | 5.79% | 226,596 |
| Sep 11, 2025 | 1,514.95 | 1,514.95 | 1,471.05 | 1,481.00 | 1,480.40 | -1.06% | 84,966 |
| Sep 10, 2025 | 1,425.00 | 1,502.00 | 1,425.00 | 1,496.80 | 1,496.20 | 5.13% | 194,631 |
| Sep 9, 2025 | 1,441.00 | 1,452.25 | 1,421.40 | 1,423.70 | 1,423.13 | -1.21% | 36,521 |
| Sep 8, 2025 | 1,452.45 | 1,455.95 | 1,438.15 | 1,441.10 | 1,440.52 | -0.15% | 25,601 |
| Sep 5, 2025 | 1,435.00 | 1,452.50 | 1,425.90 | 1,443.20 | 1,442.62 | 0.82% | 43,708 |
| Sep 4, 2025 | 1,466.65 | 1,477.95 | 1,428.80 | 1,431.40 | 1,430.82 | -2.22% | 45,380 |
| Sep 3, 2025 | 1,479.10 | 1,482.45 | 1,455.80 | 1,463.95 | 1,463.36 | -0.48% | 43,992 |
| Sep 2, 2025 | 1,469.70 | 1,489.60 | 1,448.65 | 1,471.05 | 1,470.46 | 0.82% | 100,847 |
| Sep 1, 2025 | 1,449.80 | 1,463.65 | 1,432.55 | 1,459.05 | 1,458.46 | 1.58% | 87,274 |
| Aug 29, 2025 | 1,428.85 | 1,449.00 | 1,412.35 | 1,436.30 | 1,435.72 | 0.52% | 105,592 |
| Aug 28, 2025 | 1,462.35 | 1,482.00 | 1,425.55 | 1,428.90 | 1,428.32 | -3.32% | 104,883 |
| Aug 26, 2025 | 1,516.00 | 1,520.95 | 1,460.80 | 1,477.90 | 1,477.30 | -2.81% | 101,662 |
| Aug 25, 2025 | 1,546.45 | 1,546.45 | 1,515.60 | 1,520.70 | 1,520.09 | 0.22% | 36,479 |
| Aug 22, 2025 | 1,528.80 | 1,537.15 | 1,505.25 | 1,517.40 | 1,516.79 | -0.18% | 63,421 |
| Aug 21, 2025 | 1,535.05 | 1,547.50 | 1,512.70 | 1,520.20 | 1,519.59 | -0.61% | 113,747 |
| Aug 20, 2025 | 1,550.05 | 1,570.45 | 1,525.80 | 1,529.50 | 1,528.88 | -1.29% | 97,756 |