Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,361.00
+49.70 (3.79%)
At close: Aug 21, 2026
BOM:541143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,320.95 | 1,364.00 | 1,317.85 | 1,361.00 | 1,361.00 | 3.79% | 114,379 |
| Aug 20, 2026 | 1,351.45 | 1,355.05 | 1,308.20 | 1,311.30 | 1,311.30 | -2.79% | 119,837 |
| Aug 19, 2026 | 1,390.50 | 1,402.70 | 1,347.00 | 1,349.00 | 1,349.00 | -2.95% | 79,572 |
| Aug 18, 2026 | 1,381.70 | 1,401.50 | 1,355.00 | 1,390.00 | 1,390.00 | 1.46% | 156,605 |
| Aug 17, 2026 | 1,416.85 | 1,427.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.07% | 294,137 |
| Aug 14, 2026 | 1,383.20 | 1,420.00 | 1,347.90 | 1,399.00 | 1,399.00 | 1.92% | 493,906 |
| Aug 13, 2026 | 1,325.85 | 1,379.00 | 1,325.85 | 1,372.60 | 1,372.60 | 3.91% | 207,148 |
| Aug 12, 2026 | 1,310.00 | 1,335.95 | 1,308.00 | 1,321.00 | 1,321.00 | 1.07% | 59,587 |
| Aug 11, 2026 | 1,313.65 | 1,319.00 | 1,295.20 | 1,307.00 | 1,307.00 | -0.19% | 31,147 |
| Aug 10, 2026 | 1,296.00 | 1,312.50 | 1,280.00 | 1,309.50 | 1,309.50 | 1.20% | 71,004 |
| Aug 7, 2026 | 1,303.40 | 1,311.45 | 1,288.70 | 1,294.00 | 1,294.00 | -0.23% | 98,216 |
| Aug 6, 2026 | 1,246.65 | 1,308.00 | 1,235.55 | 1,297.00 | 1,297.00 | 4.43% | 237,670 |
| Aug 5, 2026 | 1,268.00 | 1,283.00 | 1,233.25 | 1,242.00 | 1,242.00 | -1.66% | 50,796 |
| Aug 4, 2026 | 1,273.10 | 1,278.40 | 1,260.00 | 1,263.00 | 1,263.00 | 0.64% | 24,967 |
| Aug 3, 2026 | 1,259.10 | 1,272.20 | 1,255.00 | 1,255.00 | 1,255.00 | 0.18% | 20,229 |
| Jul 31, 2026 | 1,242.10 | 1,264.60 | 1,242.10 | 1,252.80 | 1,252.80 | 1.12% | 21,777 |
| Jul 30, 2026 | 1,261.65 | 1,264.30 | 1,201.40 | 1,238.95 | 1,238.95 | -1.80% | 29,178 |
| Jul 29, 2026 | 1,270.95 | 1,270.95 | 1,255.00 | 1,261.70 | 1,261.70 | -0.73% | 36,704 |
| Jul 28, 2026 | 1,255.10 | 1,284.95 | 1,237.60 | 1,271.00 | 1,271.00 | 1.14% | 67,583 |
| Jul 27, 2026 | 1,244.10 | 1,263.00 | 1,239.90 | 1,256.65 | 1,256.65 | 1.15% | 57,279 |
| Jul 24, 2026 | 1,226.55 | 1,251.05 | 1,221.05 | 1,242.40 | 1,242.40 | 0.20% | 63,208 |
| Jul 23, 2026 | 1,246.10 | 1,256.10 | 1,235.80 | 1,239.90 | 1,239.90 | -0.79% | 50,050 |
| Jul 22, 2026 | 1,276.65 | 1,278.00 | 1,248.00 | 1,249.75 | 1,249.75 | -1.84% | 38,417 |
| Jul 21, 2026 | 1,255.45 | 1,275.95 | 1,251.20 | 1,273.15 | 1,273.15 | 1.22% | 48,496 |
| Jul 20, 2026 | 1,254.35 | 1,264.40 | 1,247.50 | 1,257.80 | 1,257.80 | 0.21% | 55,831 |
| Jul 17, 2026 | 1,251.20 | 1,266.00 | 1,251.20 | 1,255.20 | 1,255.20 | -0.62% | 59,027 |
| Jul 16, 2026 | 1,273.00 | 1,278.75 | 1,246.00 | 1,263.05 | 1,263.05 | -0.63% | 45,187 |
| Jul 15, 2026 | 1,274.15 | 1,297.80 | 1,268.95 | 1,271.00 | 1,271.00 | -0.52% | 62,448 |
| Jul 14, 2026 | 1,298.40 | 1,299.00 | 1,265.45 | 1,277.60 | 1,277.60 | -1.90% | 95,323 |
| Jul 13, 2026 | 1,331.90 | 1,331.90 | 1,293.00 | 1,302.40 | 1,302.40 | -3.16% | 177,198 |
| Jul 10, 2026 | 1,328.05 | 1,354.90 | 1,322.80 | 1,344.85 | 1,344.85 | 1.42% | 46,321 |
| Jul 9, 2026 | 1,336.80 | 1,349.75 | 1,320.00 | 1,326.05 | 1,326.05 | -0.80% | 54,022 |
| Jul 8, 2026 | 1,391.85 | 1,391.85 | 1,332.25 | 1,336.80 | 1,336.80 | -4.15% | 81,237 |
| Jul 7, 2026 | 1,408.45 | 1,415.00 | 1,375.00 | 1,394.70 | 1,394.70 | -0.98% | 108,726 |
| Jul 6, 2026 | 1,395.65 | 1,433.10 | 1,395.65 | 1,408.45 | 1,408.45 | 1.37% | 260,688 |
| Jul 3, 2026 | 1,411.95 | 1,428.95 | 1,382.00 | 1,389.35 | 1,389.35 | 0.36% | 166,272 |
| Jul 2, 2026 | 1,384.10 | 1,390.00 | 1,370.30 | 1,384.40 | 1,384.40 | 0.37% | 84,597 |
| Jul 1, 2026 | 1,377.95 | 1,385.00 | 1,362.00 | 1,379.30 | 1,379.30 | 0.79% | 90,116 |
| Jun 30, 2026 | 1,335.15 | 1,388.75 | 1,335.15 | 1,368.55 | 1,368.55 | 2.60% | 97,062 |
| Jun 29, 2026 | 1,369.85 | 1,369.85 | 1,328.00 | 1,333.90 | 1,333.90 | -2.49% | 52,618 |
| Jun 25, 2026 | 1,394.65 | 1,396.65 | 1,358.00 | 1,367.90 | 1,367.90 | -1.16% | 151,458 |
| Jun 24, 2026 | 1,387.65 | 1,431.95 | 1,368.00 | 1,384.00 | 1,384.00 | -0.43% | 169,976 |
| Jun 23, 2026 | 1,412.05 | 1,440.00 | 1,385.00 | 1,390.00 | 1,390.00 | -1.19% | 286,656 |
| Jun 22, 2026 | 1,373.90 | 1,413.95 | 1,372.20 | 1,406.80 | 1,406.80 | 2.42% | 247,421 |
| Jun 19, 2026 | 1,310.85 | 1,379.00 | 1,303.90 | 1,373.50 | 1,373.50 | 4.72% | 209,124 |
| Jun 18, 2026 | 1,316.45 | 1,320.00 | 1,297.00 | 1,311.65 | 1,311.65 | 0.10% | 139,757 |
| Jun 17, 2026 | 1,240.95 | 1,313.00 | 1,236.00 | 1,310.30 | 1,310.30 | 5.96% | 109,428 |
| Jun 16, 2026 | 1,221.00 | 1,241.55 | 1,214.10 | 1,236.55 | 1,236.55 | 2.19% | 85,634 |
| Jun 15, 2026 | 1,228.25 | 1,228.25 | 1,205.00 | 1,210.05 | 1,210.05 | 0.87% | 61,358 |
| Jun 12, 2026 | 1,179.45 | 1,203.95 | 1,168.15 | 1,199.65 | 1,199.65 | 3.35% | 89,522 |