Bharat Dynamics Limited (NSE:BDL)
India flag India · Delayed Price · Currency is INR
1,529.90
+14.80 (0.98%)
Oct 31, 2025, 3:30 PM IST

Bharat Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,521.001,534.401,509.901,515.101,515.10-0.70%403,166
Oct 29, 20251,519.701,531.201,509.001,525.801,525.800.54%608,089
Oct 28, 20251,537.801,541.901,503.001,517.601,517.60-1.31%641,168
Oct 27, 20251,548.001,559.501,529.101,537.801,537.80-0.40%743,796
Oct 24, 20251,560.001,569.001,527.901,544.001,544.001.93%2,611,624
Oct 23, 20251,551.001,552.901,510.301,514.801,514.80-1.74%738,282
Oct 21, 20251,541.501,549.801,538.501,541.701,541.700.46%160,980
Oct 20, 20251,553.601,553.601,532.101,534.601,534.60-0.35%490,662
Oct 17, 20251,501.001,570.001,492.101,540.001,540.002.33%3,168,047
Oct 16, 20251,500.901,511.401,487.601,504.901,504.900.27%659,335
Oct 15, 20251,490.001,521.901,485.101,500.901,500.900.81%697,099
Oct 14, 20251,515.001,531.001,480.701,488.801,488.80-1.36%884,619
Oct 13, 20251,524.901,528.301,500.001,509.401,509.40-1.80%611,610
Oct 10, 20251,524.201,545.301,511.001,537.101,537.101.11%1,133,748
Oct 9, 20251,500.001,525.901,483.001,520.301,520.301.67%838,414
Oct 8, 20251,532.001,534.801,492.001,495.301,495.30-2.24%858,968
Oct 7, 20251,558.001,565.001,522.301,529.601,529.60-1.89%778,100
Oct 6, 20251,568.401,578.701,550.101,559.101,559.10-0.12%877,287
Oct 3, 20251,541.801,578.101,526.701,560.901,560.901.24%1,547,231
Oct 1, 20251,493.201,545.201,486.101,541.801,541.803.25%1,424,004
Sep 30, 20251,500.001,515.901,461.801,493.201,493.20-0.38%1,012,477
Sep 29, 20251,505.201,529.001,492.501,498.901,498.900.07%1,706,791
Sep 26, 20251,554.901,554.901,495.001,497.801,497.80-3.73%943,640
Sep 25, 20251,556.001,604.001,550.101,555.901,555.90-0.67%1,279,035
Sep 24, 20251,590.001,605.101,556.001,566.401,566.40-1.82%1,534,898
Sep 23, 20251,625.001,633.501,570.901,595.401,595.40-1.98%1,691,145
Sep 22, 20251,630.001,654.001,613.101,627.701,627.70-0.24%1,575,867
Sep 19, 20251,609.001,644.101,606.101,631.601,631.601.33%2,081,434
Sep 18, 20251,627.001,636.401,600.501,610.201,609.55-0.89%1,293,234
Sep 17, 20251,607.101,636.601,607.101,624.601,623.941.22%2,588,895
Sep 16, 20251,602.901,622.201,587.401,605.001,604.350.02%2,036,289
Sep 15, 20251,578.701,609.901,554.601,604.701,604.052.44%2,969,216
Sep 12, 20251,481.601,577.301,481.601,566.501,565.875.73%4,503,551
Sep 11, 20251,502.301,513.101,470.301,481.601,481.00-1.01%1,555,826
Sep 10, 20251,426.001,502.001,425.101,496.701,496.105.11%2,139,137
Sep 9, 20251,437.001,452.601,420.901,423.901,423.33-1.21%832,229
Sep 8, 20251,451.001,457.401,438.101,441.401,440.82-0.14%504,473
Sep 5, 20251,430.001,453.001,425.801,443.401,442.820.81%1,072,097
Sep 4, 20251,475.001,478.501,428.701,431.801,431.22-2.25%749,436
Sep 3, 20251,470.001,482.201,456.701,464.701,464.11-0.44%755,629
Sep 2, 20251,470.001,489.601,448.801,471.101,470.510.85%994,174
Sep 1, 20251,440.001,463.501,432.001,458.701,458.111.60%1,072,686
Aug 29, 20251,425.101,449.701,413.601,435.701,435.120.48%1,741,846
Aug 28, 20251,469.901,481.701,425.701,428.901,428.32-3.30%1,409,877
Aug 26, 20251,515.001,521.801,461.301,477.601,477.00-2.83%4,587,873
Aug 25, 20251,540.001,542.701,516.001,520.701,520.090.20%943,361
Aug 22, 20251,520.001,537.101,505.801,517.601,516.99-0.15%911,672
Aug 21, 20251,539.001,548.001,513.001,519.901,519.29-0.63%1,464,344
Aug 20, 20251,560.101,570.001,526.101,529.501,528.88-1.27%1,482,051
Aug 19, 20251,605.601,605.901,546.001,549.101,548.47-3.52%2,525,515