Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,312.00
-37.40 (-2.77%)
At close: Mar 13, 2026
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,509.00 | 1,529.40 | 1,500.50 | 1,507.30 | 1,501.95 | -0.60% | 758,085 |
| Jan 16, 2026 | 1,516.00 | 1,533.50 | 1,499.00 | 1,516.40 | 1,511.02 | 0.18% | 1,130,721 |
| Jan 14, 2026 | 1,519.90 | 1,535.00 | 1,509.00 | 1,513.60 | 1,508.23 | -0.58% | 1,090,780 |
| Jan 13, 2026 | 1,540.00 | 1,544.90 | 1,502.30 | 1,522.50 | 1,517.10 | -0.68% | 1,110,259 |
| Jan 12, 2026 | 1,524.50 | 1,542.50 | 1,491.10 | 1,533.00 | 1,527.56 | 0.82% | 1,635,738 |
| Jan 9, 2026 | 1,532.20 | 1,579.50 | 1,511.00 | 1,520.50 | 1,515.11 | -0.85% | 2,909,513 |
| Jan 8, 2026 | 1,540.00 | 1,568.90 | 1,528.00 | 1,533.60 | 1,528.16 | -0.38% | 2,082,519 |
| Jan 7, 2026 | 1,531.00 | 1,556.50 | 1,526.50 | 1,539.50 | 1,534.04 | -0.19% | 2,046,391 |
| Jan 6, 2026 | 1,540.00 | 1,564.70 | 1,524.00 | 1,542.50 | 1,537.03 | 0.05% | 4,768,472 |
| Jan 5, 2026 | 1,495.00 | 1,553.00 | 1,494.00 | 1,541.80 | 1,536.33 | 3.13% | 3,329,765 |
| Jan 2, 2026 | 1,487.30 | 1,506.00 | 1,477.00 | 1,495.00 | 1,489.70 | 0.91% | 1,636,024 |
| Jan 1, 2026 | 1,475.00 | 1,487.00 | 1,446.20 | 1,481.50 | 1,476.24 | 1.02% | 819,562 |