Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,361.00
-22.50 (-1.63%)
Jun 25, 2026, 3:29 PM IST
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,385.10 | 1,396.80 | 1,358.00 | 1,368.40 | 1,368.40 | -1.09% | 1,188,674 |
| Jun 24, 2026 | 1,385.00 | 1,432.00 | 1,367.10 | 1,383.50 | 1,383.50 | -0.51% | 2,403,360 |
| Jun 23, 2026 | 1,413.70 | 1,440.50 | 1,383.30 | 1,390.60 | 1,390.60 | -1.14% | 2,478,828 |
| Jun 22, 2026 | 1,384.70 | 1,414.00 | 1,371.60 | 1,406.70 | 1,406.70 | 2.42% | 2,708,566 |
| Jun 19, 2026 | 1,309.30 | 1,378.80 | 1,304.90 | 1,373.40 | 1,373.40 | 4.70% | 3,488,237 |
| Jun 18, 2026 | 1,316.60 | 1,321.00 | 1,297.00 | 1,311.80 | 1,311.80 | 0.15% | 1,294,318 |
| Jun 17, 2026 | 1,236.50 | 1,313.40 | 1,232.10 | 1,309.80 | 1,309.80 | 5.91% | 2,460,322 |
| Jun 16, 2026 | 1,220.00 | 1,241.90 | 1,213.70 | 1,236.70 | 1,236.70 | 2.23% | 948,899 |
| Jun 15, 2026 | 1,217.00 | 1,225.00 | 1,205.00 | 1,209.70 | 1,209.70 | 0.79% | 773,242 |
| Jun 12, 2026 | 1,178.00 | 1,204.00 | 1,167.80 | 1,200.20 | 1,200.20 | 3.44% | 627,410 |
| Jun 11, 2026 | 1,175.00 | 1,183.60 | 1,155.20 | 1,160.30 | 1,160.30 | -1.99% | 714,074 |
| Jun 10, 2026 | 1,202.80 | 1,211.90 | 1,177.60 | 1,183.80 | 1,183.80 | -1.58% | 786,809 |
| Jun 9, 2026 | 1,190.10 | 1,209.90 | 1,189.00 | 1,202.80 | 1,202.80 | 1.33% | 711,552 |
| Jun 8, 2026 | 1,191.00 | 1,197.80 | 1,172.00 | 1,187.00 | 1,187.00 | -1.69% | 1,313,509 |
| Jun 5, 2026 | 1,213.00 | 1,233.20 | 1,200.00 | 1,207.40 | 1,207.40 | -0.45% | 1,506,663 |
| Jun 4, 2026 | 1,219.70 | 1,243.70 | 1,210.00 | 1,212.80 | 1,212.80 | -1.16% | 1,629,614 |
| Jun 3, 2026 | 1,204.00 | 1,230.00 | 1,181.30 | 1,227.00 | 1,227.00 | 1.73% | 1,438,421 |
| Jun 2, 2026 | 1,192.00 | 1,213.80 | 1,182.50 | 1,206.10 | 1,206.10 | 0.17% | 1,140,918 |
| Jun 1, 2026 | 1,212.20 | 1,214.50 | 1,177.00 | 1,204.00 | 1,204.00 | -0.05% | 2,216,350 |
| May 29, 2026 | 1,207.00 | 1,230.00 | 1,175.40 | 1,204.60 | 1,204.60 | -6.05% | 7,665,885 |
| May 27, 2026 | 1,329.90 | 1,341.70 | 1,275.20 | 1,282.20 | 1,282.20 | -3.59% | 1,387,167 |
| May 26, 2026 | 1,326.10 | 1,348.00 | 1,323.20 | 1,329.90 | 1,329.90 | 0.29% | 701,058 |
| May 25, 2026 | 1,321.00 | 1,331.70 | 1,309.00 | 1,326.10 | 1,326.10 | 1.04% | 670,808 |
| May 22, 2026 | 1,309.70 | 1,326.40 | 1,298.60 | 1,312.50 | 1,312.50 | 0.67% | 581,756 |
| May 21, 2026 | 1,311.80 | 1,338.90 | 1,300.00 | 1,303.80 | 1,303.80 | - | 990,418 |
| May 20, 2026 | 1,299.10 | 1,308.90 | 1,279.30 | 1,303.80 | 1,303.80 | -0.61% | 749,158 |
| May 19, 2026 | 1,312.00 | 1,328.90 | 1,296.80 | 1,311.80 | 1,311.80 | 0.20% | 623,078 |
| May 18, 2026 | 1,317.40 | 1,322.60 | 1,272.30 | 1,309.20 | 1,309.20 | -1.22% | 827,754 |
| May 15, 2026 | 1,357.00 | 1,358.40 | 1,317.00 | 1,325.40 | 1,325.40 | -2.05% | 849,999 |
| May 14, 2026 | 1,361.00 | 1,382.40 | 1,333.10 | 1,353.10 | 1,353.10 | -0.53% | 818,250 |
| May 13, 2026 | 1,330.00 | 1,376.70 | 1,330.00 | 1,360.30 | 1,360.30 | 1.96% | 1,009,976 |
| May 12, 2026 | 1,393.00 | 1,405.50 | 1,328.10 | 1,334.20 | 1,334.20 | -4.79% | 1,280,176 |
| May 11, 2026 | 1,437.00 | 1,439.00 | 1,396.00 | 1,401.30 | 1,401.30 | -3.27% | 965,350 |
| May 8, 2026 | 1,474.00 | 1,481.20 | 1,439.10 | 1,448.60 | 1,448.60 | -1.25% | 1,508,547 |
| May 7, 2026 | 1,405.00 | 1,475.00 | 1,401.00 | 1,466.90 | 1,466.90 | 4.67% | 2,660,844 |
| May 6, 2026 | 1,405.70 | 1,422.90 | 1,392.50 | 1,401.50 | 1,401.50 | 0.21% | 1,068,435 |
| May 5, 2026 | 1,369.20 | 1,401.90 | 1,365.40 | 1,398.60 | 1,398.60 | 1.91% | 947,535 |
| May 4, 2026 | 1,371.00 | 1,393.50 | 1,345.10 | 1,372.40 | 1,372.40 | 0.61% | 969,095 |
| Apr 30, 2026 | 1,384.30 | 1,393.30 | 1,352.20 | 1,364.10 | 1,364.10 | -2.15% | 1,349,217 |
| Apr 29, 2026 | 1,403.00 | 1,431.80 | 1,382.40 | 1,394.10 | 1,394.10 | -0.19% | 1,305,339 |
| Apr 28, 2026 | 1,389.90 | 1,406.20 | 1,384.20 | 1,396.70 | 1,396.70 | 0.39% | 723,230 |
| Apr 27, 2026 | 1,405.10 | 1,421.70 | 1,385.90 | 1,391.30 | 1,391.30 | -0.65% | 1,457,456 |
| Apr 24, 2026 | 1,433.20 | 1,450.70 | 1,387.00 | 1,400.40 | 1,400.40 | -1.61% | 2,112,044 |
| Apr 23, 2026 | 1,370.00 | 1,430.00 | 1,368.60 | 1,423.30 | 1,423.30 | 3.12% | 2,294,904 |
| Apr 22, 2026 | 1,370.00 | 1,391.90 | 1,369.10 | 1,380.20 | 1,380.20 | 0.38% | 836,556 |
| Apr 21, 2026 | 1,370.00 | 1,399.90 | 1,367.50 | 1,375.00 | 1,375.00 | 0.38% | 1,199,617 |
| Apr 20, 2026 | 1,381.00 | 1,393.10 | 1,351.00 | 1,369.80 | 1,369.80 | -0.79% | 908,875 |
| Apr 17, 2026 | 1,361.90 | 1,387.70 | 1,360.00 | 1,380.70 | 1,380.70 | 1.57% | 1,137,969 |
| Apr 16, 2026 | 1,374.20 | 1,391.50 | 1,343.20 | 1,359.40 | 1,359.40 | 0.24% | 1,768,334 |
| Apr 15, 2026 | 1,358.00 | 1,373.00 | 1,341.50 | 1,356.10 | 1,356.10 | 1.75% | 1,427,573 |