Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,374.80
+5.85 (0.43%)
At close: Apr 21, 2026
BOM:541143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,370.15 | 1,399.70 | 1,368.95 | 1,374.80 | 1,374.80 | 0.43% | 60,518 |
| Apr 20, 2026 | 1,377.45 | 1,392.80 | 1,351.05 | 1,368.95 | 1,368.95 | -0.86% | 113,863 |
| Apr 17, 2026 | 1,358.35 | 1,386.50 | 1,358.35 | 1,380.80 | 1,380.80 | 1.57% | 135,077 |
| Apr 16, 2026 | 1,382.65 | 1,390.35 | 1,344.00 | 1,359.45 | 1,359.45 | 0.25% | 89,932 |
| Apr 15, 2026 | 1,357.80 | 1,373.25 | 1,341.65 | 1,356.05 | 1,356.05 | 1.75% | 80,153 |
| Apr 13, 2026 | 1,322.65 | 1,342.80 | 1,301.00 | 1,332.75 | 1,332.75 | -0.91% | 85,975 |
| Apr 10, 2026 | 1,342.40 | 1,361.50 | 1,332.30 | 1,344.95 | 1,344.95 | 1.39% | 168,833 |
| Apr 9, 2026 | 1,290.95 | 1,338.00 | 1,277.50 | 1,326.50 | 1,326.50 | 2.74% | 137,334 |
| Apr 8, 2026 | 1,299.90 | 1,299.90 | 1,254.10 | 1,291.15 | 1,291.15 | 4.50% | 109,789 |
| Apr 7, 2026 | 1,220.05 | 1,243.50 | 1,207.35 | 1,235.60 | 1,235.60 | 0.86% | 115,793 |
| Apr 6, 2026 | 1,186.50 | 1,228.90 | 1,159.10 | 1,225.05 | 1,225.05 | 3.31% | 210,887 |
| Apr 2, 2026 | 1,168.55 | 1,191.90 | 1,159.10 | 1,185.80 | 1,185.80 | -1.58% | 162,583 |
| Apr 1, 2026 | 1,125.50 | 1,215.50 | 1,120.60 | 1,204.85 | 1,204.85 | 9.84% | 419,922 |
| Mar 30, 2026 | 1,101.25 | 1,151.75 | 1,090.00 | 1,096.90 | 1,096.90 | -3.54% | 315,279 |
| 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 |