Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,136.00
-3.00 (-0.26%)
At close: Sep 16, 2026
BOM:541143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,128.80 | 1,138.95 | 1,095.25 | 1,136.00 | 1,136.00 | -0.26% | 167,763 |
| Sep 15, 2026 | 1,190.50 | 1,193.30 | 1,122.30 | 1,139.00 | 1,139.00 | -4.33% | 138,311 |
| Sep 11, 2026 | 1,186.25 | 1,191.50 | 1,165.00 | 1,190.50 | 1,190.50 | -0.04% | 71,430 |
| Sep 10, 2026 | 1,217.05 | 1,220.70 | 1,190.00 | 1,191.00 | 1,191.00 | -2.14% | 71,315 |
| Sep 9, 2026 | 1,241.00 | 1,247.50 | 1,210.25 | 1,217.10 | 1,217.10 | -2.12% | 137,513 |
| Sep 8, 2026 | 1,249.05 | 1,261.95 | 1,234.60 | 1,243.40 | 1,243.40 | -0.21% | 129,258 |
| Sep 7, 2026 | 1,257.30 | 1,266.50 | 1,239.90 | 1,246.00 | 1,246.00 | -0.95% | 78,968 |
| Sep 4, 2026 | 1,255.00 | 1,292.50 | 1,255.00 | 1,258.00 | 1,258.00 | 0.12% | 92,071 |
| Sep 3, 2026 | 1,254.05 | 1,271.95 | 1,250.90 | 1,256.50 | 1,256.50 | 0.20% | 320,105 |
| Sep 2, 2026 | 1,243.00 | 1,258.00 | 1,231.15 | 1,254.00 | 1,254.00 | 0.32% | 49,293 |
| Sep 1, 2026 | 1,274.90 | 1,274.90 | 1,245.35 | 1,250.00 | 1,250.00 | -1.96% | 69,239 |
| Aug 31, 2026 | 1,305.50 | 1,305.55 | 1,266.95 | 1,275.00 | 1,275.00 | -2.34% | 67,060 |
| Aug 28, 2026 | 1,348.00 | 1,348.00 | 1,301.20 | 1,305.50 | 1,305.50 | -2.72% | 83,275 |
| Aug 27, 2026 | 1,358.00 | 1,366.50 | 1,339.10 | 1,342.00 | 1,342.00 | -1.61% | 174,939 |
| Aug 26, 2026 | 1,361.00 | 1,378.00 | 1,323.30 | 1,364.00 | 1,364.00 | 0.37% | 365,546 |
| Aug 25, 2026 | 1,368.00 | 1,393.00 | 1,352.30 | 1,359.00 | 1,359.00 | -0.66% | 116,800 |
| Aug 24, 2026 | 1,361.30 | 1,372.50 | 1,348.10 | 1,368.00 | 1,368.00 | 0.51% | 83,555 |
| 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 |