Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,458.70
+23.00 (1.60%)
Sep 1, 2025, 3:30 PM IST
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,425.10 | 1,449.70 | 1,413.60 | 1,435.70 | 1,435.70 | 0.48% | 1,741,830 |
| Aug 28, 2025 | 1,469.90 | 1,481.70 | 1,425.70 | 1,428.90 | 1,428.90 | -3.30% | 1,409,877 |
| Aug 26, 2025 | 1,515.00 | 1,521.80 | 1,461.30 | 1,477.60 | 1,477.60 | -2.83% | 4,587,873 |
| Aug 25, 2025 | 1,540.00 | 1,542.70 | 1,516.00 | 1,520.70 | 1,520.70 | 0.20% | 943,361 |
| Aug 22, 2025 | 1,520.00 | 1,537.10 | 1,505.80 | 1,517.60 | 1,517.60 | -0.15% | 911,672 |
| Aug 21, 2025 | 1,539.00 | 1,548.00 | 1,513.00 | 1,519.90 | 1,519.90 | -0.63% | 1,464,344 |
| Aug 20, 2025 | 1,560.10 | 1,570.00 | 1,526.10 | 1,529.50 | 1,529.50 | -1.27% | 1,482,051 |
| Aug 19, 2025 | 1,605.60 | 1,605.90 | 1,546.00 | 1,549.10 | 1,549.10 | -3.52% | 2,525,515 |
| Aug 18, 2025 | 1,602.00 | 1,629.00 | 1,585.60 | 1,605.60 | 1,605.60 | 1.76% | 1,833,641 |
| Aug 14, 2025 | 1,591.00 | 1,613.90 | 1,572.10 | 1,577.80 | 1,577.80 | -0.83% | 2,039,786 |
| Aug 13, 2025 | 1,520.30 | 1,609.90 | 1,502.00 | 1,591.00 | 1,591.00 | 7.07% | 5,047,289 |
| Aug 12, 2025 | 1,515.00 | 1,520.40 | 1,457.10 | 1,486.00 | 1,486.00 | -1.84% | 2,031,259 |
| Aug 11, 2025 | 1,493.00 | 1,559.70 | 1,485.00 | 1,513.90 | 1,513.90 | 1.00% | 2,028,208 |
| Aug 8, 2025 | 1,562.00 | 1,567.20 | 1,491.10 | 1,498.90 | 1,498.90 | -4.41% | 1,482,093 |
| Aug 7, 2025 | 1,565.00 | 1,584.00 | 1,541.00 | 1,568.00 | 1,568.00 | -0.58% | 993,222 |
| Aug 6, 2025 | 1,610.00 | 1,616.80 | 1,558.00 | 1,577.10 | 1,577.10 | -0.60% | 1,716,267 |
| Aug 5, 2025 | 1,590.00 | 1,607.70 | 1,550.00 | 1,586.60 | 1,586.60 | -0.07% | 1,611,048 |
| Aug 4, 2025 | 1,560.00 | 1,591.70 | 1,556.60 | 1,587.70 | 1,587.70 | 1.44% | 912,668 |
| Aug 1, 2025 | 1,615.00 | 1,616.00 | 1,556.10 | 1,565.20 | 1,565.20 | -3.32% | 852,808 |
| Jul 31, 2025 | 1,600.00 | 1,634.00 | 1,593.40 | 1,619.00 | 1,619.00 | -0.08% | 818,584 |
| Jul 30, 2025 | 1,623.10 | 1,639.00 | 1,612.30 | 1,620.30 | 1,620.30 | -0.17% | 683,194 |
| Jul 29, 2025 | 1,613.00 | 1,633.00 | 1,591.60 | 1,623.10 | 1,623.10 | 0.08% | 1,253,255 |
| Jul 28, 2025 | 1,650.00 | 1,667.70 | 1,611.70 | 1,621.80 | 1,621.80 | -2.16% | 1,247,771 |
| Jul 25, 2025 | 1,690.00 | 1,692.90 | 1,640.10 | 1,657.60 | 1,657.60 | -2.33% | 1,596,471 |
| Jul 24, 2025 | 1,705.00 | 1,718.90 | 1,685.00 | 1,697.10 | 1,697.10 | -0.40% | 888,842 |
| Jul 23, 2025 | 1,720.00 | 1,725.10 | 1,687.10 | 1,703.90 | 1,703.90 | -0.79% | 779,005 |
| Jul 22, 2025 | 1,726.90 | 1,735.00 | 1,705.00 | 1,717.40 | 1,717.40 | -0.06% | 1,627,386 |
| Jul 21, 2025 | 1,671.60 | 1,726.50 | 1,647.20 | 1,718.40 | 1,718.40 | 2.80% | 2,581,371 |
| Jul 18, 2025 | 1,740.00 | 1,762.80 | 1,668.00 | 1,671.60 | 1,671.60 | -4.09% | 2,491,406 |
| Jul 17, 2025 | 1,810.00 | 1,814.90 | 1,737.50 | 1,742.90 | 1,742.90 | -3.28% | 2,030,025 |
| Jul 16, 2025 | 1,824.00 | 1,832.10 | 1,793.00 | 1,802.00 | 1,802.00 | -0.97% | 919,493 |
| Jul 15, 2025 | 1,829.40 | 1,845.00 | 1,813.90 | 1,819.60 | 1,819.60 | -0.25% | 1,314,552 |
| Jul 14, 2025 | 1,849.00 | 1,851.30 | 1,815.10 | 1,824.10 | 1,824.10 | -1.75% | 1,412,001 |
| Jul 11, 2025 | 1,891.00 | 1,897.60 | 1,837.70 | 1,856.60 | 1,856.60 | -1.91% | 2,136,407 |
| Jul 10, 2025 | 1,976.60 | 1,976.60 | 1,883.40 | 1,892.80 | 1,892.80 | -4.65% | 3,463,091 |
| Jul 9, 2025 | 1,966.00 | 1,998.00 | 1,964.00 | 1,985.20 | 1,985.20 | 0.79% | 1,963,071 |
| Jul 8, 2025 | 1,940.00 | 1,975.00 | 1,935.40 | 1,969.60 | 1,969.60 | 1.35% | 1,147,588 |
| Jul 7, 2025 | 1,972.00 | 1,972.70 | 1,927.00 | 1,943.30 | 1,943.30 | -1.73% | 1,444,044 |
| Jul 4, 2025 | 1,989.00 | 2,013.50 | 1,970.80 | 1,977.60 | 1,977.60 | 0.63% | 3,762,094 |
| Jul 3, 2025 | 1,965.00 | 1,982.70 | 1,906.60 | 1,965.30 | 1,965.30 | -0.50% | 3,248,007 |
| Jul 2, 2025 | 1,985.00 | 1,996.20 | 1,947.00 | 1,975.20 | 1,975.20 | -0.26% | 2,111,770 |
| Jul 1, 2025 | 1,962.10 | 2,009.50 | 1,957.00 | 1,980.30 | 1,980.30 | 1.91% | 4,257,314 |
| Jun 30, 2025 | 1,899.00 | 1,954.90 | 1,883.60 | 1,943.20 | 1,943.20 | 2.81% | 3,054,172 |
| Jun 27, 2025 | 1,834.90 | 1,907.00 | 1,827.30 | 1,890.10 | 1,890.10 | 3.44% | 3,184,051 |
| Jun 26, 2025 | 1,831.80 | 1,856.90 | 1,811.50 | 1,827.30 | 1,827.30 | 0.68% | 1,971,102 |
| Jun 25, 2025 | 1,858.90 | 1,864.50 | 1,800.00 | 1,814.90 | 1,814.90 | -1.99% | 2,667,837 |
| Jun 24, 2025 | 1,940.00 | 1,941.90 | 1,846.70 | 1,851.70 | 1,851.70 | -4.12% | 3,669,138 |
| Jun 23, 2025 | 1,902.10 | 1,952.00 | 1,895.20 | 1,931.20 | 1,931.20 | 1.54% | 3,895,796 |
| Jun 20, 2025 | 1,888.30 | 1,909.20 | 1,857.00 | 1,902.00 | 1,902.00 | 0.94% | 2,228,334 |
| Jun 19, 2025 | 1,909.00 | 1,952.90 | 1,868.00 | 1,884.30 | 1,884.30 | -1.14% | 3,959,965 |