Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,544.00
+50.80 (3.40%)
Oct 1, 2025, 3:30 PM IST
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,493.20 | 1,545.20 | 1,486.10 | 1,541.80 | 1,541.80 | 3.25% | 1,424,004 |
| Sep 30, 2025 | 1,500.00 | 1,515.90 | 1,461.80 | 1,493.20 | 1,493.20 | -0.38% | 1,012,477 |
| Sep 29, 2025 | 1,505.20 | 1,529.00 | 1,492.50 | 1,498.90 | 1,498.90 | 0.07% | 1,706,791 |
| Sep 26, 2025 | 1,554.90 | 1,554.90 | 1,495.00 | 1,497.80 | 1,497.80 | -3.73% | 943,640 |
| Sep 25, 2025 | 1,556.00 | 1,604.00 | 1,550.10 | 1,555.90 | 1,555.90 | -0.67% | 1,279,035 |
| Sep 24, 2025 | 1,590.00 | 1,605.10 | 1,556.00 | 1,566.40 | 1,566.40 | -1.82% | 1,534,898 |
| Sep 23, 2025 | 1,625.00 | 1,633.50 | 1,570.90 | 1,595.40 | 1,595.40 | -1.98% | 1,691,145 |
| Sep 22, 2025 | 1,630.00 | 1,654.00 | 1,613.10 | 1,627.70 | 1,627.70 | -0.24% | 1,575,867 |
| Sep 19, 2025 | 1,609.00 | 1,644.10 | 1,606.10 | 1,631.60 | 1,631.60 | 1.33% | 2,081,434 |
| Sep 18, 2025 | 1,627.00 | 1,636.40 | 1,600.50 | 1,610.20 | 1,609.55 | -0.89% | 1,293,234 |
| Sep 17, 2025 | 1,607.10 | 1,636.60 | 1,607.10 | 1,624.60 | 1,623.94 | 1.22% | 2,588,895 |
| Sep 16, 2025 | 1,602.90 | 1,622.20 | 1,587.40 | 1,605.00 | 1,604.35 | 0.02% | 2,036,289 |
| Sep 15, 2025 | 1,578.70 | 1,609.90 | 1,554.60 | 1,604.70 | 1,604.05 | 2.44% | 2,969,216 |
| Sep 12, 2025 | 1,481.60 | 1,577.30 | 1,481.60 | 1,566.50 | 1,565.87 | 5.73% | 4,503,551 |
| Sep 11, 2025 | 1,502.30 | 1,513.10 | 1,470.30 | 1,481.60 | 1,481.00 | -1.01% | 1,555,826 |
| Sep 10, 2025 | 1,426.00 | 1,502.00 | 1,425.10 | 1,496.70 | 1,496.10 | 5.11% | 2,139,137 |
| Sep 9, 2025 | 1,437.00 | 1,452.60 | 1,420.90 | 1,423.90 | 1,423.33 | -1.21% | 832,229 |
| Sep 8, 2025 | 1,451.00 | 1,457.40 | 1,438.10 | 1,441.40 | 1,440.82 | -0.14% | 504,473 |
| Sep 5, 2025 | 1,430.00 | 1,453.00 | 1,425.80 | 1,443.40 | 1,442.82 | 0.81% | 1,072,097 |
| Sep 4, 2025 | 1,475.00 | 1,478.50 | 1,428.70 | 1,431.80 | 1,431.22 | -2.25% | 749,436 |
| Sep 3, 2025 | 1,470.00 | 1,482.20 | 1,456.70 | 1,464.70 | 1,464.11 | -0.44% | 755,629 |
| Sep 2, 2025 | 1,470.00 | 1,489.60 | 1,448.80 | 1,471.10 | 1,470.51 | 0.85% | 994,174 |
| Sep 1, 2025 | 1,440.00 | 1,463.50 | 1,432.00 | 1,458.70 | 1,458.11 | 1.60% | 1,072,686 |
| Aug 29, 2025 | 1,425.10 | 1,449.70 | 1,413.60 | 1,435.70 | 1,435.12 | 0.48% | 1,741,846 |
| Aug 28, 2025 | 1,469.90 | 1,481.70 | 1,425.70 | 1,428.90 | 1,428.32 | -3.30% | 1,409,877 |
| Aug 26, 2025 | 1,515.00 | 1,521.80 | 1,461.30 | 1,477.60 | 1,477.00 | -2.83% | 4,587,873 |
| Aug 25, 2025 | 1,540.00 | 1,542.70 | 1,516.00 | 1,520.70 | 1,520.09 | 0.20% | 943,361 |
| Aug 22, 2025 | 1,520.00 | 1,537.10 | 1,505.80 | 1,517.60 | 1,516.99 | -0.15% | 911,672 |
| Aug 21, 2025 | 1,539.00 | 1,548.00 | 1,513.00 | 1,519.90 | 1,519.29 | -0.63% | 1,464,344 |
| Aug 20, 2025 | 1,560.10 | 1,570.00 | 1,526.10 | 1,529.50 | 1,528.88 | -1.27% | 1,482,051 |
| Aug 19, 2025 | 1,605.60 | 1,605.90 | 1,546.00 | 1,549.10 | 1,548.47 | -3.52% | 2,525,515 |
| Aug 18, 2025 | 1,602.00 | 1,629.00 | 1,585.60 | 1,605.60 | 1,604.95 | 1.76% | 1,833,641 |
| Aug 14, 2025 | 1,591.00 | 1,613.90 | 1,572.10 | 1,577.80 | 1,577.16 | -0.83% | 2,039,786 |
| Aug 13, 2025 | 1,520.30 | 1,609.90 | 1,502.00 | 1,591.00 | 1,590.36 | 7.07% | 5,047,289 |
| Aug 12, 2025 | 1,515.00 | 1,520.40 | 1,457.10 | 1,486.00 | 1,485.40 | -1.84% | 2,031,259 |
| Aug 11, 2025 | 1,493.00 | 1,559.70 | 1,485.00 | 1,513.90 | 1,513.29 | 1.00% | 2,028,208 |
| Aug 8, 2025 | 1,562.00 | 1,567.20 | 1,491.10 | 1,498.90 | 1,498.29 | -4.41% | 1,482,093 |
| Aug 7, 2025 | 1,565.00 | 1,584.00 | 1,541.00 | 1,568.00 | 1,567.37 | -0.58% | 993,222 |
| Aug 6, 2025 | 1,610.00 | 1,616.80 | 1,558.00 | 1,577.10 | 1,576.46 | -0.60% | 1,716,267 |
| Aug 5, 2025 | 1,590.00 | 1,607.70 | 1,550.00 | 1,586.60 | 1,585.96 | -0.07% | 1,611,048 |
| Aug 4, 2025 | 1,560.00 | 1,591.70 | 1,556.60 | 1,587.70 | 1,587.06 | 1.44% | 912,668 |
| Aug 1, 2025 | 1,615.00 | 1,616.00 | 1,556.10 | 1,565.20 | 1,564.57 | -3.32% | 852,808 |
| Jul 31, 2025 | 1,600.00 | 1,634.00 | 1,593.40 | 1,619.00 | 1,618.35 | -0.08% | 818,584 |
| Jul 30, 2025 | 1,623.10 | 1,639.00 | 1,612.30 | 1,620.30 | 1,619.65 | -0.17% | 683,194 |
| Jul 29, 2025 | 1,613.00 | 1,633.00 | 1,591.60 | 1,623.10 | 1,622.44 | 0.08% | 1,253,255 |
| Jul 28, 2025 | 1,650.00 | 1,667.70 | 1,611.70 | 1,621.80 | 1,621.15 | -2.16% | 1,247,771 |
| Jul 25, 2025 | 1,690.00 | 1,692.90 | 1,640.10 | 1,657.60 | 1,656.93 | -2.33% | 1,596,471 |
| Jul 24, 2025 | 1,705.00 | 1,718.90 | 1,685.00 | 1,697.10 | 1,696.41 | -0.40% | 888,842 |
| Jul 23, 2025 | 1,720.00 | 1,725.10 | 1,687.10 | 1,703.90 | 1,703.21 | -0.79% | 779,005 |
| Jul 22, 2025 | 1,726.90 | 1,735.00 | 1,705.00 | 1,717.40 | 1,716.71 | -0.06% | 1,627,386 |