Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,512.70
-24.10 (-1.57%)
Nov 21, 2025, 3:30 PM IST
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |