Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,137.10
-43.65 (-3.70%)
At close: Mar 27, 2026
BOM:541143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,203.20 | 1,203.75 | 1,131.30 | 1,137.10 | 1,137.10 | -3.70% | 252,613 |
| Mar 25, 2026 | 1,187.05 | 1,203.95 | 1,176.25 | 1,180.75 | 1,180.75 | 0.55% | 153,138 |
| Mar 24, 2026 | 1,189.55 | 1,193.40 | 1,152.55 | 1,174.25 | 1,174.25 | 1.37% | 76,285 |
| Mar 23, 2026 | 1,226.85 | 1,231.10 | 1,155.00 | 1,158.40 | 1,158.40 | -7.33% | 210,312 |
| Mar 20, 2026 | 1,275.25 | 1,286.80 | 1,245.60 | 1,250.05 | 1,250.05 | -0.47% | 54,381 |
| Mar 19, 2026 | 1,306.00 | 1,306.00 | 1,252.05 | 1,255.95 | 1,255.95 | -4.85% | 117,285 |
| Mar 18, 2026 | 1,298.40 | 1,327.00 | 1,297.90 | 1,319.95 | 1,319.95 | 1.80% | 67,422 |
| Mar 17, 2026 | 1,291.85 | 1,305.00 | 1,276.60 | 1,296.60 | 1,296.60 | 1.01% | 108,330 |
| Mar 16, 2026 | 1,308.00 | 1,311.45 | 1,263.55 | 1,283.65 | 1,283.65 | -2.12% | 149,523 |
| Mar 13, 2026 | 1,345.05 | 1,351.35 | 1,295.15 | 1,311.40 | 1,311.40 | -2.83% | 122,018 |
| Mar 12, 2026 | 1,343.50 | 1,355.00 | 1,326.10 | 1,349.65 | 1,349.65 | -0.75% | 58,603 |
| Mar 11, 2026 | 1,396.90 | 1,425.60 | 1,344.10 | 1,359.85 | 1,359.85 | -1.83% | 240,797 |
| Mar 10, 2026 | 1,365.85 | 1,391.10 | 1,321.80 | 1,385.15 | 1,385.15 | 3.68% | 240,723 |
| Mar 9, 2026 | 1,356.70 | 1,359.35 | 1,298.05 | 1,336.00 | 1,336.00 | -1.53% | 165,273 |
| Mar 6, 2026 | 1,280.05 | 1,375.00 | 1,275.55 | 1,356.70 | 1,356.70 | 5.78% | 489,792 |
| Mar 5, 2026 | 1,275.05 | 1,314.50 | 1,272.95 | 1,282.60 | 1,282.60 | 1.06% | 86,916 |
| Mar 4, 2026 | 1,270.05 | 1,293.45 | 1,258.25 | 1,269.15 | 1,269.15 | 0.08% | 159,646 |
| Mar 2, 2026 | 1,225.75 | 1,317.00 | 1,225.75 | 1,268.10 | 1,268.10 | 0.22% | 407,332 |
| Feb 27, 2026 | 1,275.75 | 1,275.75 | 1,249.00 | 1,265.35 | 1,265.35 | -0.56% | 29,838 |
| Feb 26, 2026 | 1,243.00 | 1,277.10 | 1,243.00 | 1,272.50 | 1,272.50 | 2.56% | 44,310 |
| Feb 25, 2026 | 1,244.85 | 1,257.00 | 1,233.45 | 1,240.75 | 1,240.75 | 0.05% | 56,672 |
| Feb 24, 2026 | 1,270.00 | 1,270.05 | 1,236.55 | 1,240.10 | 1,240.10 | -2.80% | 99,685 |
| Feb 23, 2026 | 1,318.05 | 1,318.30 | 1,262.00 | 1,275.85 | 1,275.85 | -2.66% | 110,311 |
| Feb 20, 2026 | 1,274.00 | 1,324.45 | 1,267.55 | 1,310.65 | 1,310.65 | 2.84% | 80,422 |
| Feb 19, 2026 | 1,299.70 | 1,313.75 | 1,267.80 | 1,274.50 | 1,274.50 | -1.90% | 67,354 |
| Feb 18, 2026 | 1,273.50 | 1,302.00 | 1,259.00 | 1,299.25 | 1,299.25 | 2.95% | 116,968 |
| Feb 17, 2026 | 1,252.95 | 1,274.20 | 1,249.00 | 1,262.05 | 1,262.05 | 0.56% | 82,585 |
| Feb 16, 2026 | 1,240.00 | 1,258.40 | 1,227.60 | 1,255.00 | 1,255.00 | 0.84% | 75,269 |
| 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 |