Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,185.60
-18.30 (-1.52%)
Apr 2, 2026, 3:29 PM IST
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,174.00 | 1,192.00 | 1,159.40 | 1,185.60 | 1,185.60 | -1.52% | 1,450,427 |
| Apr 1, 2026 | 1,132.20 | 1,216.00 | 1,120.20 | 1,203.90 | 1,203.90 | 9.78% | 4,217,920 |
| Mar 30, 2026 | 1,132.00 | 1,152.40 | 1,086.00 | 1,096.60 | 1,096.60 | -3.54% | 2,407,904 |
| Mar 27, 2026 | 1,190.00 | 1,204.00 | 1,131.20 | 1,136.90 | 1,136.90 | -3.83% | 4,013,357 |
| Mar 25, 2026 | 1,189.90 | 1,204.20 | 1,176.30 | 1,182.20 | 1,182.20 | 0.69% | 1,441,884 |
| Mar 24, 2026 | 1,185.10 | 1,194.10 | 1,153.00 | 1,174.10 | 1,174.10 | 1.35% | 1,309,157 |
| Mar 23, 2026 | 1,231.60 | 1,231.60 | 1,151.00 | 1,158.50 | 1,158.50 | -7.31% | 1,773,436 |
| Mar 20, 2026 | 1,265.00 | 1,286.90 | 1,245.20 | 1,249.90 | 1,249.90 | -0.63% | 865,784 |
| Mar 19, 2026 | 1,300.00 | 1,305.00 | 1,252.00 | 1,257.80 | 1,257.80 | -4.73% | 1,287,316 |
| Mar 18, 2026 | 1,303.00 | 1,327.50 | 1,297.60 | 1,320.20 | 1,320.20 | 1.80% | 871,241 |
| Mar 17, 2026 | 1,297.80 | 1,305.80 | 1,276.10 | 1,296.80 | 1,296.80 | 1.00% | 803,550 |
| Mar 16, 2026 | 1,309.00 | 1,312.00 | 1,264.10 | 1,284.00 | 1,284.00 | -2.13% | 1,170,601 |
| Mar 13, 2026 | 1,344.00 | 1,350.90 | 1,295.50 | 1,312.00 | 1,312.00 | -2.77% | 1,412,719 |
| Mar 12, 2026 | 1,344.90 | 1,355.10 | 1,325.80 | 1,349.40 | 1,349.40 | -0.78% | 1,295,186 |
| Mar 11, 2026 | 1,393.00 | 1,426.00 | 1,343.50 | 1,360.00 | 1,360.00 | -1.76% | 1,939,592 |
| Mar 10, 2026 | 1,364.90 | 1,392.00 | 1,322.00 | 1,384.40 | 1,384.40 | 3.66% | 2,329,170 |
| Mar 9, 2026 | 1,357.00 | 1,358.80 | 1,298.00 | 1,335.50 | 1,335.50 | -1.56% | 2,077,090 |
| Mar 6, 2026 | 1,281.30 | 1,374.90 | 1,276.10 | 1,356.70 | 1,356.70 | 5.94% | 5,023,734 |
| Mar 5, 2026 | 1,277.00 | 1,314.40 | 1,272.10 | 1,280.60 | 1,280.60 | 0.89% | 1,907,286 |
| Mar 4, 2026 | 1,274.20 | 1,294.90 | 1,258.40 | 1,269.30 | 1,269.30 | 0.10% | 1,508,091 |
| Mar 2, 2026 | 1,241.40 | 1,317.00 | 1,241.40 | 1,268.00 | 1,268.00 | 0.22% | 3,471,100 |
| Feb 27, 2026 | 1,273.40 | 1,275.80 | 1,248.70 | 1,265.20 | 1,265.20 | -0.64% | 828,133 |
| Feb 26, 2026 | 1,245.00 | 1,277.40 | 1,245.00 | 1,273.40 | 1,273.40 | 2.63% | 903,679 |
| Feb 25, 2026 | 1,251.00 | 1,257.40 | 1,233.30 | 1,240.80 | 1,240.80 | 0.06% | 697,128 |
| Feb 24, 2026 | 1,269.00 | 1,269.00 | 1,236.10 | 1,240.10 | 1,240.10 | -2.78% | 1,249,133 |
| Feb 23, 2026 | 1,319.60 | 1,319.60 | 1,261.60 | 1,275.60 | 1,275.60 | -2.66% | 1,390,335 |
| Feb 20, 2026 | 1,271.00 | 1,324.50 | 1,267.60 | 1,310.40 | 1,310.40 | 2.81% | 2,072,110 |
| Feb 19, 2026 | 1,301.80 | 1,314.20 | 1,266.00 | 1,274.60 | 1,274.60 | -1.89% | 693,712 |
| Feb 18, 2026 | 1,269.70 | 1,302.20 | 1,258.60 | 1,299.20 | 1,299.20 | 2.96% | 1,188,469 |
| Feb 17, 2026 | 1,249.80 | 1,270.10 | 1,249.10 | 1,261.90 | 1,261.90 | 0.65% | 674,627 |
| Feb 16, 2026 | 1,240.00 | 1,258.60 | 1,227.70 | 1,253.70 | 1,253.70 | 0.81% | 637,362 |
| Feb 13, 2026 | 1,267.60 | 1,267.90 | 1,240.00 | 1,243.60 | 1,243.60 | -2.20% | 1,058,754 |
| Feb 12, 2026 | 1,279.00 | 1,285.00 | 1,256.00 | 1,271.60 | 1,271.60 | -0.86% | 1,009,251 |
| Feb 11, 2026 | 1,301.00 | 1,304.80 | 1,266.60 | 1,282.60 | 1,282.60 | -1.34% | 1,106,168 |
| Feb 10, 2026 | 1,306.00 | 1,322.70 | 1,288.70 | 1,300.00 | 1,300.00 | -0.25% | 1,351,023 |
| Feb 9, 2026 | 1,277.00 | 1,306.80 | 1,261.60 | 1,303.20 | 1,303.20 | 2.74% | 1,599,071 |
| Feb 6, 2026 | 1,272.90 | 1,277.70 | 1,245.10 | 1,268.40 | 1,263.90 | -0.38% | 1,482,804 |
| Feb 5, 2026 | 1,304.00 | 1,304.00 | 1,250.10 | 1,273.30 | 1,268.78 | -2.35% | 2,060,781 |
| Feb 4, 2026 | 1,319.60 | 1,319.60 | 1,293.20 | 1,304.00 | 1,299.37 | -1.07% | 1,473,391 |
| Feb 3, 2026 | 1,372.70 | 1,415.80 | 1,306.90 | 1,318.10 | 1,313.42 | -0.61% | 3,745,771 |
| Feb 2, 2026 | 1,394.00 | 1,412.10 | 1,261.10 | 1,326.20 | 1,321.49 | -4.18% | 6,255,424 |
| Feb 1, 2026 | 1,505.00 | 1,522.00 | 1,370.00 | 1,384.10 | 1,379.19 | -10.02% | 6,865,616 |
| Jan 30, 2026 | 1,525.00 | 1,558.00 | 1,498.00 | 1,538.20 | 1,532.74 | 0.49% | 2,524,633 |
| Jan 29, 2026 | 1,583.60 | 1,593.90 | 1,521.40 | 1,530.70 | 1,525.27 | -2.50% | 2,272,674 |
| Jan 28, 2026 | 1,473.00 | 1,575.50 | 1,472.30 | 1,570.00 | 1,564.43 | 6.85% | 2,537,859 |
| Jan 27, 2026 | 1,415.00 | 1,485.00 | 1,404.00 | 1,469.40 | 1,464.19 | 4.36% | 1,349,065 |
| Jan 23, 2026 | 1,454.00 | 1,457.50 | 1,404.00 | 1,408.00 | 1,403.00 | -2.98% | 826,325 |
| Jan 22, 2026 | 1,426.20 | 1,458.00 | 1,426.20 | 1,451.20 | 1,446.05 | 2.25% | 820,568 |
| Jan 21, 2026 | 1,451.80 | 1,463.90 | 1,411.00 | 1,419.20 | 1,414.16 | -2.33% | 1,493,907 |
| Jan 20, 2026 | 1,495.00 | 1,504.40 | 1,444.90 | 1,453.10 | 1,447.94 | -3.60% | 2,133,745 |