Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,207.50
-5.30 (-0.44%)
Jun 5, 2026, 3:30 PM IST
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,316.00 | 1,343.00 | 1,301.20 | 1,332.80 | 1,332.80 | -0.97% | 1,255,678 |
| Apr 10, 2026 | 1,338.00 | 1,362.00 | 1,332.00 | 1,345.90 | 1,345.90 | 1.54% | 1,216,787 |
| Apr 9, 2026 | 1,289.10 | 1,338.10 | 1,277.80 | 1,325.50 | 1,325.50 | 2.64% | 2,714,078 |
| Apr 8, 2026 | 1,294.90 | 1,294.90 | 1,254.00 | 1,291.40 | 1,291.40 | 4.49% | 1,591,207 |
| Apr 7, 2026 | 1,223.90 | 1,244.00 | 1,206.00 | 1,235.90 | 1,235.90 | 0.92% | 1,062,581 |
| Apr 6, 2026 | 1,189.80 | 1,228.70 | 1,159.00 | 1,224.60 | 1,224.60 | 3.29% | 2,026,546 |
| Apr 2, 2026 | 1,174.00 | 1,192.00 | 1,159.40 | 1,185.60 | 1,185.60 | -1.52% | 1,450,427 |
| Apr 1, 2026 | 1,132.20 | 1,216.00 | 1,120.20 | 1,203.90 | 1,203.90 | 9.78% | 4,217,920 |
| Mar 30, 2026 | 1,132.00 | 1,152.40 | 1,086.00 | 1,096.60 | 1,096.60 | -3.54% | 2,407,904 |
| Mar 27, 2026 | 1,190.00 | 1,204.00 | 1,131.20 | 1,136.90 | 1,136.90 | -3.83% | 4,013,357 |
| Mar 25, 2026 | 1,189.90 | 1,204.20 | 1,176.30 | 1,182.20 | 1,182.20 | 0.69% | 1,441,884 |
| Mar 24, 2026 | 1,185.10 | 1,194.10 | 1,153.00 | 1,174.10 | 1,174.10 | 1.35% | 1,309,157 |
| Mar 23, 2026 | 1,231.60 | 1,231.60 | 1,151.00 | 1,158.50 | 1,158.50 | -7.31% | 1,773,436 |
| Mar 20, 2026 | 1,265.00 | 1,286.90 | 1,245.20 | 1,249.90 | 1,249.90 | -0.63% | 865,784 |