Bharat Dynamics Limited (BOM:541143)
India · Delayed Price · Currency is INR 1,205.10
-78.30 (-6.10%)
At close: May 29, 2026
BOM:541143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,201.75 | 1,230.00 | 1,175.05 | 1,205.10 | 1,205.10 | -6.10% | 614,131 |
| May 27, 2026 | 1,326.55 | 1,341.45 | 1,276.10 | 1,283.40 | 1,283.40 | -3.51% | 102,934 |
| May 26, 2026 | 1,325.75 | 1,348.00 | 1,324.05 | 1,330.10 | 1,330.10 | 0.33% | 35,436 |
| May 25, 2026 | 1,329.30 | 1,332.60 | 1,309.05 | 1,325.75 | 1,325.75 | 1.02% | 234,286 |
| May 22, 2026 | 1,307.25 | 1,326.00 | 1,298.75 | 1,312.40 | 1,312.40 | 0.64% | 69,748 |
| May 21, 2026 | 1,310.15 | 1,339.15 | 1,301.00 | 1,304.10 | 1,304.10 | 0.02% | 107,595 |
| May 20, 2026 | 1,304.25 | 1,310.00 | 1,280.00 | 1,303.85 | 1,303.85 | -0.54% | 55,537 |
| May 19, 2026 | 1,318.35 | 1,329.15 | 1,297.05 | 1,310.90 | 1,310.90 | 0.13% | 72,111 |
| May 18, 2026 | 1,311.25 | 1,321.50 | 1,272.05 | 1,309.25 | 1,309.25 | -1.42% | 115,514 |
| May 15, 2026 | 1,353.95 | 1,359.70 | 1,317.85 | 1,328.15 | 1,328.15 | -1.89% | 92,090 |
| May 14, 2026 | 1,372.25 | 1,382.45 | 1,332.70 | 1,353.75 | 1,353.75 | -0.48% | 75,722 |
| May 13, 2026 | 1,332.55 | 1,376.75 | 1,331.20 | 1,360.30 | 1,360.30 | 2.04% | 50,740 |
| May 12, 2026 | 1,399.45 | 1,404.20 | 1,328.05 | 1,333.10 | 1,333.10 | -4.75% | 55,829 |
| May 11, 2026 | 1,439.95 | 1,439.95 | 1,396.00 | 1,399.55 | 1,399.55 | -3.33% | 48,038 |
| May 8, 2026 | 1,470.30 | 1,482.60 | 1,439.55 | 1,447.80 | 1,447.80 | -1.24% | 111,890 |
| May 7, 2026 | 1,406.75 | 1,481.00 | 1,401.00 | 1,466.00 | 1,466.00 | 4.68% | 106,767 |
| May 6, 2026 | 1,412.75 | 1,422.40 | 1,392.50 | 1,400.40 | 1,400.40 | 0.13% | 94,732 |
| May 5, 2026 | 1,371.00 | 1,402.00 | 1,365.40 | 1,398.55 | 1,398.55 | 1.92% | 72,356 |
| May 4, 2026 | 1,367.15 | 1,393.00 | 1,345.00 | 1,372.25 | 1,372.25 | 0.49% | 118,942 |
| Apr 30, 2026 | 1,387.00 | 1,392.85 | 1,352.25 | 1,365.60 | 1,365.60 | -2.04% | 85,918 |
| Apr 29, 2026 | 1,400.00 | 1,432.25 | 1,382.40 | 1,394.10 | 1,394.10 | -0.25% | 135,275 |
| Apr 28, 2026 | 1,392.75 | 1,405.15 | 1,385.00 | 1,397.65 | 1,397.65 | 0.34% | 71,583 |
| Apr 27, 2026 | 1,403.25 | 1,421.00 | 1,386.25 | 1,392.95 | 1,392.95 | -0.49% | 93,352 |
| Apr 24, 2026 | 1,431.05 | 1,449.50 | 1,386.75 | 1,399.85 | 1,399.85 | -1.66% | 199,858 |
| Apr 23, 2026 | 1,372.00 | 1,429.90 | 1,369.50 | 1,423.50 | 1,423.50 | 3.10% | 263,307 |
| Apr 22, 2026 | 1,376.25 | 1,391.10 | 1,369.60 | 1,380.75 | 1,380.75 | 0.43% | 58,421 |
| 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 |