Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,631.60
+23.45 (1.46%)
At close: Sep 19, 2025
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,611.85 | 1,645.00 | 1,606.65 | 1,631.60 | 1,631.60 | 1.42% | 102,187 |
| 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 |
| Aug 19, 2025 | 1,609.95 | 1,609.95 | 1,544.80 | 1,549.45 | 1,548.82 | -3.57% | 155,677 |
| Aug 18, 2025 | 1,609.55 | 1,629.00 | 1,586.05 | 1,606.75 | 1,606.10 | 1.88% | 193,574 |
| Aug 14, 2025 | 1,592.70 | 1,612.50 | 1,572.05 | 1,577.15 | 1,576.51 | -0.85% | 141,888 |
| Aug 13, 2025 | 1,510.05 | 1,609.00 | 1,502.70 | 1,590.70 | 1,590.06 | 7.06% | 376,004 |
| Aug 12, 2025 | 1,514.00 | 1,517.05 | 1,457.55 | 1,485.85 | 1,485.25 | -2.06% | 164,368 |
| Aug 11, 2025 | 1,492.95 | 1,559.35 | 1,485.30 | 1,517.05 | 1,516.44 | 1.14% | 141,814 |
| Aug 8, 2025 | 1,560.25 | 1,563.90 | 1,492.00 | 1,500.00 | 1,499.39 | -4.24% | 78,107 |
| Aug 7, 2025 | 1,568.95 | 1,584.10 | 1,541.20 | 1,566.35 | 1,565.72 | -0.70% | 111,698 |
| Aug 6, 2025 | 1,605.05 | 1,618.00 | 1,557.90 | 1,577.40 | 1,576.76 | -0.56% | 94,831 |
| Aug 5, 2025 | 1,588.30 | 1,607.00 | 1,550.25 | 1,586.30 | 1,585.66 | -0.13% | 86,110 |
| Aug 4, 2025 | 1,555.00 | 1,591.85 | 1,555.00 | 1,588.40 | 1,587.76 | 1.56% | 35,669 |
| Aug 1, 2025 | 1,618.95 | 1,618.95 | 1,558.00 | 1,564.05 | 1,563.42 | -3.41% | 102,246 |
| Jul 31, 2025 | 1,588.45 | 1,634.05 | 1,588.45 | 1,619.25 | 1,618.60 | -0.09% | 90,317 |
| Jul 30, 2025 | 1,623.45 | 1,639.05 | 1,612.55 | 1,620.75 | 1,620.10 | -0.17% | 70,478 |
| Jul 29, 2025 | 1,605.20 | 1,633.70 | 1,592.50 | 1,623.45 | 1,622.79 | 0.16% | 66,560 |
| Jul 28, 2025 | 1,650.00 | 1,668.05 | 1,612.15 | 1,620.80 | 1,620.15 | -2.21% | 56,974 |
| Jul 25, 2025 | 1,686.85 | 1,692.00 | 1,640.05 | 1,657.50 | 1,656.83 | -2.37% | 144,237 |
| Jul 24, 2025 | 1,705.00 | 1,719.00 | 1,685.00 | 1,697.80 | 1,697.11 | -0.33% | 39,911 |
| Jul 23, 2025 | 1,724.95 | 1,725.45 | 1,687.20 | 1,703.35 | 1,702.66 | -0.82% | 94,496 |
| Jul 22, 2025 | 1,725.15 | 1,735.00 | 1,705.00 | 1,717.50 | 1,716.81 | -0.14% | 107,701 |
| Jul 21, 2025 | 1,666.25 | 1,726.00 | 1,647.50 | 1,719.95 | 1,719.26 | 2.90% | 125,582 |
| Jul 18, 2025 | 1,730.05 | 1,762.55 | 1,667.50 | 1,671.50 | 1,670.83 | -4.12% | 263,149 |
| Jul 17, 2025 | 1,803.05 | 1,815.00 | 1,737.00 | 1,743.30 | 1,742.60 | -3.24% | 88,411 |
| Jul 16, 2025 | 1,823.05 | 1,831.05 | 1,791.10 | 1,801.75 | 1,801.02 | -0.96% | 56,646 |
| Jul 15, 2025 | 1,825.15 | 1,844.95 | 1,814.40 | 1,819.15 | 1,818.42 | -0.23% | 145,114 |
| Jul 14, 2025 | 1,848.00 | 1,849.95 | 1,815.05 | 1,823.35 | 1,822.61 | -1.73% | 52,678 |
| Jul 11, 2025 | 1,892.95 | 1,897.55 | 1,837.10 | 1,855.50 | 1,854.75 | -1.96% | 87,734 |
| Jul 10, 2025 | 1,979.95 | 1,979.95 | 1,883.25 | 1,892.55 | 1,891.79 | -4.66% | 170,414 |