Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,538.20
+7.50 (0.49%)
At close: Jan 30, 2026
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,525.00 | 1,558.00 | 1,498.00 | 1,538.20 | 1,538.20 | 0.49% | 2,524,633 |
| Jan 29, 2026 | 1,583.60 | 1,593.90 | 1,521.40 | 1,530.70 | 1,530.70 | -2.50% | 2,272,674 |
| Jan 28, 2026 | 1,473.00 | 1,575.50 | 1,472.30 | 1,570.00 | 1,570.00 | 6.85% | 2,537,859 |
| Jan 27, 2026 | 1,415.00 | 1,485.00 | 1,404.00 | 1,469.40 | 1,469.40 | 4.36% | 1,349,065 |
| Jan 23, 2026 | 1,454.00 | 1,457.50 | 1,404.00 | 1,408.00 | 1,408.00 | -2.98% | 826,325 |
| Jan 22, 2026 | 1,426.20 | 1,458.00 | 1,426.20 | 1,451.20 | 1,451.20 | 2.25% | 820,568 |
| Jan 21, 2026 | 1,451.80 | 1,463.90 | 1,411.00 | 1,419.20 | 1,419.20 | -2.33% | 1,493,907 |
| Jan 20, 2026 | 1,495.00 | 1,504.40 | 1,444.90 | 1,453.10 | 1,453.10 | -3.60% | 2,133,745 |
| Jan 19, 2026 | 1,509.00 | 1,529.40 | 1,500.50 | 1,507.30 | 1,507.30 | -0.60% | 758,085 |
| Jan 16, 2026 | 1,516.00 | 1,533.50 | 1,499.00 | 1,516.40 | 1,516.40 | 0.18% | 1,130,721 |
| Jan 14, 2026 | 1,519.90 | 1,535.00 | 1,509.00 | 1,513.60 | 1,513.60 | -0.58% | 1,090,780 |
| Jan 13, 2026 | 1,540.00 | 1,544.90 | 1,502.30 | 1,522.50 | 1,522.50 | -0.68% | 1,110,259 |
| Jan 12, 2026 | 1,524.50 | 1,542.50 | 1,491.10 | 1,533.00 | 1,533.00 | 0.82% | 1,635,738 |
| Jan 9, 2026 | 1,532.20 | 1,579.50 | 1,511.00 | 1,520.50 | 1,520.50 | -0.85% | 2,909,513 |
| Jan 8, 2026 | 1,540.00 | 1,568.90 | 1,528.00 | 1,533.60 | 1,533.60 | -0.38% | 2,082,519 |
| Jan 7, 2026 | 1,531.00 | 1,556.50 | 1,526.50 | 1,539.50 | 1,539.50 | -0.19% | 2,046,391 |
| Jan 6, 2026 | 1,540.00 | 1,564.70 | 1,524.00 | 1,542.50 | 1,542.50 | 0.05% | 4,768,472 |
| Jan 5, 2026 | 1,495.00 | 1,553.00 | 1,494.00 | 1,541.80 | 1,541.80 | 3.13% | 3,329,765 |
| Jan 2, 2026 | 1,487.30 | 1,506.00 | 1,477.00 | 1,495.00 | 1,495.00 | 0.91% | 1,636,024 |
| Jan 1, 2026 | 1,475.00 | 1,487.00 | 1,446.20 | 1,481.50 | 1,481.50 | 1.02% | 819,562 |
| Dec 31, 2025 | 1,457.50 | 1,479.80 | 1,454.70 | 1,466.50 | 1,466.50 | 0.82% | 732,619 |
| Dec 30, 2025 | 1,480.00 | 1,490.20 | 1,427.60 | 1,454.60 | 1,454.60 | -1.30% | 3,164,931 |
| Dec 29, 2025 | 1,498.00 | 1,509.80 | 1,462.40 | 1,473.70 | 1,473.70 | -0.28% | 1,893,765 |
| Dec 26, 2025 | 1,490.00 | 1,517.70 | 1,474.00 | 1,477.90 | 1,477.90 | -0.22% | 2,322,415 |
| Dec 24, 2025 | 1,434.00 | 1,498.00 | 1,426.70 | 1,481.20 | 1,481.20 | 3.48% | 2,713,018 |
| Dec 23, 2025 | 1,427.20 | 1,444.00 | 1,414.00 | 1,431.40 | 1,431.40 | 0.55% | 1,020,331 |
| Dec 22, 2025 | 1,380.00 | 1,427.00 | 1,372.10 | 1,423.60 | 1,423.60 | 3.68% | 1,601,899 |
| Dec 19, 2025 | 1,349.00 | 1,376.70 | 1,342.30 | 1,373.10 | 1,373.10 | 2.28% | 859,088 |
| Dec 18, 2025 | 1,325.00 | 1,347.40 | 1,305.70 | 1,342.50 | 1,342.50 | 1.37% | 1,086,825 |
| Dec 17, 2025 | 1,359.00 | 1,359.00 | 1,320.10 | 1,324.30 | 1,324.30 | -2.31% | 1,065,262 |
| Dec 16, 2025 | 1,400.00 | 1,402.00 | 1,350.00 | 1,355.60 | 1,355.60 | -3.35% | 1,592,422 |
| Dec 15, 2025 | 1,409.00 | 1,409.40 | 1,390.00 | 1,402.60 | 1,402.60 | -0.52% | 698,043 |
| Dec 12, 2025 | 1,425.00 | 1,434.40 | 1,401.40 | 1,409.90 | 1,409.90 | -0.25% | 820,908 |
| Dec 11, 2025 | 1,401.00 | 1,426.10 | 1,396.00 | 1,413.40 | 1,413.40 | 0.94% | 869,146 |
| Dec 10, 2025 | 1,427.40 | 1,438.50 | 1,381.50 | 1,400.30 | 1,400.30 | -1.90% | 1,052,587 |
| Dec 9, 2025 | 1,422.00 | 1,434.90 | 1,385.40 | 1,427.40 | 1,427.40 | 0.30% | 1,923,537 |
| Dec 8, 2025 | 1,495.00 | 1,505.70 | 1,420.00 | 1,423.10 | 1,423.10 | -5.91% | 1,866,269 |
| Dec 5, 2025 | 1,537.00 | 1,537.60 | 1,497.10 | 1,512.50 | 1,512.50 | -1.01% | 1,483,241 |
| Dec 4, 2025 | 1,490.00 | 1,539.00 | 1,482.90 | 1,528.00 | 1,528.00 | 3.03% | 1,496,051 |
| Dec 3, 2025 | 1,520.70 | 1,526.80 | 1,470.00 | 1,483.00 | 1,483.00 | -2.77% | 1,531,544 |
| Dec 2, 2025 | 1,560.00 | 1,560.00 | 1,515.90 | 1,525.30 | 1,525.30 | -0.33% | 2,303,031 |
| Dec 1, 2025 | 1,521.30 | 1,539.20 | 1,514.00 | 1,530.30 | 1,530.30 | 1.10% | 883,914 |
| Nov 28, 2025 | 1,514.30 | 1,519.20 | 1,493.20 | 1,513.60 | 1,513.60 | 0.60% | 541,716 |
| Nov 27, 2025 | 1,496.00 | 1,508.00 | 1,486.70 | 1,504.50 | 1,504.50 | 1.14% | 721,854 |
| Nov 26, 2025 | 1,472.20 | 1,493.10 | 1,469.70 | 1,487.60 | 1,487.60 | 1.72% | 617,077 |
| Nov 25, 2025 | 1,480.00 | 1,492.30 | 1,460.10 | 1,462.40 | 1,462.40 | -0.99% | 695,115 |
| Nov 24, 2025 | 1,498.00 | 1,511.80 | 1,472.10 | 1,477.00 | 1,477.00 | -2.36% | 1,306,842 |
| 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 |