Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,135.00
-55.00 (-4.62%)
Sep 15, 2026, 3:15 PM IST
Bharat Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,191.00 | 1,194.60 | 1,123.00 | 1,135.00 | 1,135.00 | -4.62% | 1,293,584 |
| Sep 11, 2026 | 1,185.00 | 1,192.00 | 1,165.00 | 1,190.00 | 1,190.00 | -0.42% | 974,802 |
| Sep 10, 2026 | 1,215.00 | 1,221.20 | 1,190.00 | 1,195.00 | 1,195.00 | -1.90% | 1,240,303 |
| Sep 9, 2026 | 1,241.00 | 1,248.00 | 1,209.50 | 1,218.10 | 1,218.10 | -1.96% | 1,337,188 |
| Sep 8, 2026 | 1,250.10 | 1,262.00 | 1,234.30 | 1,242.50 | 1,242.50 | 0.06% | 1,571,035 |
| Sep 7, 2026 | 1,258.00 | 1,267.00 | 1,240.00 | 1,241.70 | 1,241.70 | -1.06% | 807,688 |
| Sep 4, 2026 | 1,253.00 | 1,293.00 | 1,253.00 | 1,255.00 | 1,255.00 | -0.21% | 1,391,949 |
| Sep 3, 2026 | 1,253.70 | 1,271.90 | 1,250.00 | 1,257.70 | 1,257.70 | 0.32% | 600,045 |
| Sep 2, 2026 | 1,242.10 | 1,258.00 | 1,231.00 | 1,253.70 | 1,253.70 | 0.30% | 578,257 |
| Sep 1, 2026 | 1,272.00 | 1,273.80 | 1,245.20 | 1,250.00 | 1,250.00 | -1.96% | 1,100,052 |
| Aug 31, 2026 | 1,303.10 | 1,304.00 | 1,266.60 | 1,275.00 | 1,275.00 | -2.37% | 1,109,722 |
| Aug 28, 2026 | 1,345.80 | 1,348.40 | 1,301.00 | 1,306.00 | 1,306.00 | -3.16% | 1,589,088 |
| Aug 27, 2026 | 1,355.00 | 1,366.50 | 1,339.10 | 1,348.60 | 1,348.60 | -1.06% | 445,421 |
| Aug 26, 2026 | 1,359.00 | 1,378.40 | 1,323.30 | 1,363.00 | 1,363.00 | 0.23% | 1,494,007 |
| Aug 25, 2026 | 1,363.00 | 1,393.70 | 1,352.00 | 1,359.90 | 1,359.90 | -0.59% | 2,155,826 |
| Aug 24, 2026 | 1,363.90 | 1,373.80 | 1,347.70 | 1,368.00 | 1,368.00 | 0.66% | 925,426 |
| Aug 21, 2026 | 1,317.00 | 1,364.70 | 1,317.00 | 1,359.00 | 1,359.00 | 3.19% | 2,191,062 |
| Aug 20, 2026 | 1,356.80 | 1,356.80 | 1,308.20 | 1,317.00 | 1,317.00 | -2.37% | 2,094,679 |
| Aug 19, 2026 | 1,393.00 | 1,401.70 | 1,347.40 | 1,349.00 | 1,349.00 | -3.16% | 1,670,098 |
| Aug 18, 2026 | 1,380.00 | 1,401.50 | 1,354.50 | 1,393.00 | 1,393.00 | 0.94% | 2,608,024 |
| Aug 17, 2026 | 1,413.20 | 1,427.70 | 1,370.00 | 1,380.00 | 1,380.00 | -1.29% | 3,151,086 |
| Aug 14, 2026 | 1,381.60 | 1,419.80 | 1,347.30 | 1,398.00 | 1,398.00 | 1.64% | 8,457,532 |
| Aug 13, 2026 | 1,330.00 | 1,379.50 | 1,329.00 | 1,375.50 | 1,375.50 | 2.65% | 4,154,401 |
| Aug 12, 2026 | 1,309.00 | 1,340.00 | 1,308.00 | 1,340.00 | 1,340.00 | 2.48% | 1,279,928 |
| Aug 11, 2026 | 1,312.00 | 1,319.20 | 1,294.60 | 1,307.60 | 1,307.60 | -0.18% | 505,756 |
| Aug 10, 2026 | 1,294.00 | 1,313.20 | 1,280.00 | 1,310.00 | 1,310.00 | 1.24% | 886,389 |
| Aug 7, 2026 | 1,299.00 | 1,311.90 | 1,288.50 | 1,294.00 | 1,294.00 | -0.38% | 872,088 |
| Aug 6, 2026 | 1,243.10 | 1,308.60 | 1,235.20 | 1,299.00 | 1,299.00 | 4.76% | 2,795,990 |
| Aug 5, 2026 | 1,265.30 | 1,283.50 | 1,232.50 | 1,240.00 | 1,240.00 | -1.98% | 985,899 |
| Aug 4, 2026 | 1,265.00 | 1,278.30 | 1,259.10 | 1,265.00 | 1,265.00 | - | 422,213 |
| Aug 3, 2026 | 1,254.90 | 1,272.00 | 1,254.90 | 1,265.00 | 1,265.00 | 0.95% | 361,236 |
| Jul 31, 2026 | 1,247.00 | 1,264.80 | 1,247.00 | 1,253.10 | 1,253.10 | 0.58% | 381,704 |
| Jul 30, 2026 | 1,260.00 | 1,265.40 | 1,240.20 | 1,245.90 | 1,245.90 | -1.26% | 559,995 |
| Jul 29, 2026 | 1,268.70 | 1,271.00 | 1,254.60 | 1,261.80 | 1,261.80 | -0.72% | 412,387 |
| Jul 28, 2026 | 1,256.40 | 1,285.70 | 1,237.10 | 1,271.00 | 1,271.00 | 1.16% | 1,200,970 |
| Jul 27, 2026 | 1,249.20 | 1,263.50 | 1,239.00 | 1,256.40 | 1,256.40 | 1.08% | 667,606 |
| Jul 24, 2026 | 1,230.00 | 1,251.20 | 1,221.00 | 1,243.00 | 1,243.00 | 0.26% | 550,236 |
| Jul 23, 2026 | 1,249.50 | 1,256.40 | 1,235.10 | 1,239.80 | 1,239.80 | -0.78% | 422,841 |
| Jul 22, 2026 | 1,275.00 | 1,277.90 | 1,246.00 | 1,249.50 | 1,249.50 | -1.86% | 615,605 |
| Jul 21, 2026 | 1,257.60 | 1,276.20 | 1,251.50 | 1,273.20 | 1,273.20 | 1.24% | 405,609 |
| Jul 20, 2026 | 1,254.30 | 1,264.40 | 1,247.40 | 1,257.60 | 1,257.60 | 0.22% | 435,008 |
| Jul 17, 2026 | 1,262.80 | 1,267.00 | 1,252.00 | 1,254.80 | 1,254.80 | -0.63% | 484,790 |
| Jul 16, 2026 | 1,279.00 | 1,282.80 | 1,245.90 | 1,262.80 | 1,262.80 | -0.66% | 822,807 |
| Jul 15, 2026 | 1,276.50 | 1,297.40 | 1,268.00 | 1,271.20 | 1,271.20 | -0.52% | 998,987 |
| Jul 14, 2026 | 1,299.90 | 1,299.90 | 1,265.10 | 1,277.80 | 1,277.80 | -1.92% | 1,278,174 |
| Jul 13, 2026 | 1,336.60 | 1,336.60 | 1,293.00 | 1,302.80 | 1,302.80 | -3.10% | 2,166,874 |
| Jul 10, 2026 | 1,330.00 | 1,354.90 | 1,321.90 | 1,344.50 | 1,344.50 | 1.37% | 851,349 |
| Jul 9, 2026 | 1,337.80 | 1,349.60 | 1,321.00 | 1,326.30 | 1,326.30 | -0.83% | 784,726 |
| Jul 8, 2026 | 1,390.00 | 1,390.00 | 1,331.60 | 1,337.40 | 1,337.40 | -4.18% | 1,146,756 |
| Jul 7, 2026 | 1,408.90 | 1,415.50 | 1,375.50 | 1,395.70 | 1,395.70 | -0.99% | 1,328,470 |