Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,402.60
-7.30 (-0.52%)
At close: Dec 15, 2025
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1,409.00 | 1,409.40 | 1,390.00 | 1,402.60 | 1,402.60 | -0.52% | 698,043 |
| Dec 12, 2025 | 1,425.00 | 1,434.40 | 1,401.40 | 1,409.90 | 1,409.90 | -0.25% | 820,908 |
| Dec 11, 2025 | 1,401.00 | 1,426.10 | 1,396.00 | 1,413.40 | 1,413.40 | 0.94% | 869,146 |
| Dec 10, 2025 | 1,427.40 | 1,438.50 | 1,381.50 | 1,400.30 | 1,400.30 | -1.90% | 1,052,587 |
| Dec 9, 2025 | 1,422.00 | 1,434.90 | 1,385.40 | 1,427.40 | 1,427.40 | 0.30% | 1,923,537 |
| Dec 8, 2025 | 1,495.00 | 1,505.70 | 1,420.00 | 1,423.10 | 1,423.10 | -5.91% | 1,866,269 |
| Dec 5, 2025 | 1,537.00 | 1,537.60 | 1,497.10 | 1,512.50 | 1,512.50 | -1.01% | 1,483,241 |
| Dec 4, 2025 | 1,490.00 | 1,539.00 | 1,482.90 | 1,528.00 | 1,528.00 | 3.03% | 1,496,051 |
| Dec 3, 2025 | 1,520.70 | 1,526.80 | 1,470.00 | 1,483.00 | 1,483.00 | -2.77% | 1,531,544 |
| Dec 2, 2025 | 1,560.00 | 1,560.00 | 1,515.90 | 1,525.30 | 1,525.30 | -0.33% | 2,303,031 |
| Dec 1, 2025 | 1,521.30 | 1,539.20 | 1,514.00 | 1,530.30 | 1,530.30 | 1.10% | 883,914 |
| Nov 28, 2025 | 1,514.30 | 1,519.20 | 1,493.20 | 1,513.60 | 1,513.60 | 0.60% | 541,716 |
| Nov 27, 2025 | 1,496.00 | 1,508.00 | 1,486.70 | 1,504.50 | 1,504.50 | 1.14% | 721,854 |
| Nov 26, 2025 | 1,472.20 | 1,493.10 | 1,469.70 | 1,487.60 | 1,487.60 | 1.72% | 617,077 |
| Nov 25, 2025 | 1,480.00 | 1,492.30 | 1,460.10 | 1,462.40 | 1,462.40 | -0.99% | 695,115 |
| Nov 24, 2025 | 1,498.00 | 1,511.80 | 1,472.10 | 1,477.00 | 1,477.00 | -2.36% | 1,306,842 |
| Nov 21, 2025 | 1,555.00 | 1,555.00 | 1,504.40 | 1,512.70 | 1,512.70 | -2.85% | 968,660 |
| Nov 20, 2025 | 1,542.00 | 1,583.00 | 1,540.10 | 1,557.00 | 1,557.00 | 1.31% | 1,803,892 |
| Nov 19, 2025 | 1,556.50 | 1,559.50 | 1,533.90 | 1,536.80 | 1,536.80 | -1.37% | 864,822 |
| Nov 18, 2025 | 1,580.00 | 1,587.00 | 1,555.60 | 1,558.20 | 1,558.20 | -1.97% | 850,306 |
| Nov 17, 2025 | 1,620.10 | 1,629.90 | 1,582.30 | 1,589.50 | 1,589.50 | -1.51% | 1,613,157 |
| Nov 14, 2025 | 1,601.00 | 1,633.40 | 1,583.20 | 1,613.80 | 1,613.80 | 6.32% | 8,771,309 |
| Nov 13, 2025 | 1,530.00 | 1,544.90 | 1,510.00 | 1,517.90 | 1,517.90 | -0.95% | 953,101 |
| Nov 12, 2025 | 1,541.10 | 1,555.00 | 1,521.20 | 1,532.40 | 1,532.40 | -0.07% | 1,038,141 |
| Nov 11, 2025 | 1,513.00 | 1,552.00 | 1,512.10 | 1,533.40 | 1,533.40 | 1.25% | 1,622,623 |
| Nov 10, 2025 | 1,450.00 | 1,521.50 | 1,449.70 | 1,514.40 | 1,514.40 | 4.61% | 1,989,123 |
| Nov 7, 2025 | 1,425.10 | 1,455.00 | 1,413.00 | 1,447.70 | 1,447.70 | 0.67% | 984,121 |
| Nov 6, 2025 | 1,483.00 | 1,486.10 | 1,424.10 | 1,438.10 | 1,438.10 | -2.90% | 1,430,679 |
| Nov 4, 2025 | 1,534.00 | 1,539.80 | 1,478.10 | 1,481.10 | 1,481.10 | -3.61% | 1,203,483 |
| Nov 3, 2025 | 1,530.00 | 1,541.00 | 1,515.00 | 1,536.60 | 1,536.60 | 0.44% | 664,625 |
| Oct 31, 2025 | 1,512.00 | 1,547.00 | 1,511.10 | 1,529.90 | 1,529.90 | 0.98% | 1,561,910 |
| Oct 30, 2025 | 1,521.00 | 1,534.40 | 1,509.90 | 1,515.10 | 1,515.10 | -0.70% | 403,241 |
| Oct 29, 2025 | 1,519.70 | 1,531.20 | 1,509.00 | 1,525.80 | 1,525.80 | 0.54% | 608,089 |
| Oct 28, 2025 | 1,537.80 | 1,541.90 | 1,503.00 | 1,517.60 | 1,517.60 | -1.31% | 641,168 |
| Oct 27, 2025 | 1,548.00 | 1,559.50 | 1,529.10 | 1,537.80 | 1,537.80 | -0.40% | 743,796 |
| Oct 24, 2025 | 1,560.00 | 1,569.00 | 1,527.90 | 1,544.00 | 1,544.00 | 1.93% | 2,611,624 |
| Oct 23, 2025 | 1,551.00 | 1,552.90 | 1,510.30 | 1,514.80 | 1,514.80 | -1.74% | 738,282 |
| Oct 21, 2025 | 1,541.50 | 1,549.80 | 1,538.50 | 1,541.70 | 1,541.70 | 0.46% | 160,980 |
| Oct 20, 2025 | 1,553.60 | 1,553.60 | 1,532.10 | 1,534.60 | 1,534.60 | -0.35% | 490,662 |
| Oct 17, 2025 | 1,501.00 | 1,570.00 | 1,492.10 | 1,540.00 | 1,540.00 | 2.33% | 3,168,047 |
| Oct 16, 2025 | 1,500.90 | 1,511.40 | 1,487.60 | 1,504.90 | 1,504.90 | 0.27% | 659,335 |
| Oct 15, 2025 | 1,490.00 | 1,521.90 | 1,485.10 | 1,500.90 | 1,500.90 | 0.81% | 696,475 |
| Oct 14, 2025 | 1,515.00 | 1,531.00 | 1,480.70 | 1,488.80 | 1,488.80 | -1.36% | 884,619 |
| Oct 13, 2025 | 1,524.90 | 1,528.30 | 1,500.00 | 1,509.40 | 1,509.40 | -1.80% | 611,610 |
| Oct 10, 2025 | 1,524.20 | 1,545.30 | 1,511.00 | 1,537.10 | 1,537.10 | 1.11% | 1,133,748 |
| Oct 9, 2025 | 1,500.00 | 1,525.90 | 1,483.00 | 1,520.30 | 1,520.30 | 1.67% | 838,414 |
| Oct 8, 2025 | 1,532.00 | 1,534.80 | 1,492.00 | 1,495.30 | 1,495.30 | -2.24% | 858,968 |
| Oct 7, 2025 | 1,558.00 | 1,565.00 | 1,522.30 | 1,529.60 | 1,529.60 | -1.89% | 778,100 |
| Oct 6, 2025 | 1,568.40 | 1,578.70 | 1,550.10 | 1,559.10 | 1,559.10 | -0.12% | 877,287 |
| Oct 3, 2025 | 1,541.80 | 1,578.10 | 1,526.70 | 1,560.90 | 1,560.90 | 1.24% | 1,547,231 |