Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,101.80
+5.60 (0.51%)
Oct 6, 2026, 3:15 PM IST
Bharat Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,096.20 | 1,111.00 | 1,092.20 | 1,101.80 | 1,101.80 | 0.51% | 729,165 |
| Oct 5, 2026 | 1,087.90 | 1,102.80 | 1,082.10 | 1,096.20 | 1,096.20 | 0.76% | 660,761 |
| Oct 1, 2026 | 1,103.00 | 1,115.70 | 1,071.20 | 1,087.90 | 1,087.90 | -2.00% | 928,850 |
| Sep 30, 2026 | 1,091.00 | 1,127.60 | 1,091.00 | 1,110.10 | 1,110.10 | 2.30% | 1,193,043 |
| Sep 29, 2026 | 1,112.70 | 1,117.00 | 1,085.10 | 1,085.10 | 1,085.10 | -2.68% | 1,081,355 |
| Sep 28, 2026 | 1,140.00 | 1,140.90 | 1,110.30 | 1,115.00 | 1,115.00 | -2.19% | 1,314,080 |
| Sep 25, 2026 | 1,155.00 | 1,166.70 | 1,138.30 | 1,140.00 | 1,140.00 | -1.30% | 936,577 |
| Sep 24, 2026 | 1,170.00 | 1,183.00 | 1,152.10 | 1,155.00 | 1,155.00 | -0.52% | 2,015,425 |
| Sep 23, 2026 | 1,167.50 | 1,183.00 | 1,157.30 | 1,161.00 | 1,161.00 | -0.60% | 648,782 |
| Sep 22, 2026 | 1,185.00 | 1,192.60 | 1,164.00 | 1,168.00 | 1,168.00 | -0.60% | 523,381 |
| Sep 21, 2026 | 1,180.00 | 1,182.90 | 1,164.30 | 1,175.00 | 1,175.00 | -1.77% | 841,005 |
| Sep 18, 2026 | 1,151.90 | 1,196.60 | 1,151.00 | 1,196.60 | 1,196.20 | 3.88% | 741,593 |
| Sep 17, 2026 | 1,130.00 | 1,152.90 | 1,129.20 | 1,151.90 | 1,151.51 | 1.40% | 677,240 |
| Sep 16, 2026 | 1,131.40 | 1,138.90 | 1,095.00 | 1,136.00 | 1,135.62 | 0.09% | 1,708,626 |
| Sep 15, 2026 | 1,191.00 | 1,194.60 | 1,123.00 | 1,135.00 | 1,134.62 | -4.62% | 1,293,584 |
| Sep 11, 2026 | 1,185.00 | 1,192.00 | 1,165.00 | 1,190.00 | 1,189.60 | -0.42% | 974,802 |
| Sep 10, 2026 | 1,215.00 | 1,221.20 | 1,190.00 | 1,195.00 | 1,194.60 | -1.90% | 1,240,303 |
| Sep 9, 2026 | 1,241.00 | 1,248.00 | 1,209.50 | 1,218.10 | 1,217.69 | -1.96% | 1,337,188 |
| Sep 8, 2026 | 1,250.10 | 1,262.00 | 1,234.30 | 1,242.50 | 1,242.08 | 0.06% | 1,571,035 |
| Sep 7, 2026 | 1,258.00 | 1,267.00 | 1,240.00 | 1,241.70 | 1,241.28 | -1.06% | 807,688 |
| Sep 4, 2026 | 1,253.00 | 1,293.00 | 1,253.00 | 1,255.00 | 1,254.58 | -0.21% | 1,391,949 |
| Sep 3, 2026 | 1,253.70 | 1,271.90 | 1,250.00 | 1,257.70 | 1,257.28 | 0.32% | 600,045 |
| Sep 2, 2026 | 1,242.10 | 1,258.00 | 1,231.00 | 1,253.70 | 1,253.28 | 0.30% | 578,257 |
| Sep 1, 2026 | 1,272.00 | 1,273.80 | 1,245.20 | 1,250.00 | 1,249.58 | -1.96% | 1,100,052 |
| Aug 31, 2026 | 1,303.10 | 1,304.00 | 1,266.60 | 1,275.00 | 1,274.57 | -2.37% | 1,109,722 |
| Aug 28, 2026 | 1,345.80 | 1,348.40 | 1,301.00 | 1,306.00 | 1,305.56 | -3.16% | 1,589,088 |
| Aug 27, 2026 | 1,355.00 | 1,366.50 | 1,339.10 | 1,348.60 | 1,348.15 | -1.06% | 445,421 |
| Aug 26, 2026 | 1,359.00 | 1,378.40 | 1,323.30 | 1,363.00 | 1,362.54 | 0.23% | 1,494,007 |
| Aug 25, 2026 | 1,363.00 | 1,393.70 | 1,352.00 | 1,359.90 | 1,359.45 | -0.59% | 2,155,826 |
| Aug 24, 2026 | 1,363.90 | 1,373.80 | 1,347.70 | 1,368.00 | 1,367.54 | 0.66% | 925,426 |
| Aug 21, 2026 | 1,317.00 | 1,364.70 | 1,317.00 | 1,359.00 | 1,358.55 | 3.19% | 2,191,062 |
| Aug 20, 2026 | 1,356.80 | 1,356.80 | 1,308.20 | 1,317.00 | 1,316.56 | -2.37% | 2,094,679 |
| Aug 19, 2026 | 1,393.00 | 1,401.70 | 1,347.40 | 1,349.00 | 1,348.55 | -3.16% | 1,670,098 |
| Aug 18, 2026 | 1,380.00 | 1,401.50 | 1,354.50 | 1,393.00 | 1,392.53 | 0.94% | 2,608,024 |
| Aug 17, 2026 | 1,413.20 | 1,427.70 | 1,370.00 | 1,380.00 | 1,379.54 | -1.29% | 3,151,086 |
| Aug 14, 2026 | 1,381.60 | 1,419.80 | 1,347.30 | 1,398.00 | 1,397.53 | 1.64% | 8,457,532 |
| Aug 13, 2026 | 1,330.00 | 1,379.50 | 1,329.00 | 1,375.50 | 1,375.04 | 2.65% | 4,154,401 |
| Aug 12, 2026 | 1,309.00 | 1,340.00 | 1,308.00 | 1,340.00 | 1,339.55 | 2.48% | 1,279,928 |
| Aug 11, 2026 | 1,312.00 | 1,319.20 | 1,294.60 | 1,307.60 | 1,307.16 | -0.18% | 505,756 |
| Aug 10, 2026 | 1,294.00 | 1,313.20 | 1,280.00 | 1,310.00 | 1,309.56 | 1.24% | 886,389 |
| Aug 7, 2026 | 1,299.00 | 1,311.90 | 1,288.50 | 1,294.00 | 1,293.57 | -0.38% | 872,088 |
| Aug 6, 2026 | 1,243.10 | 1,308.60 | 1,235.20 | 1,299.00 | 1,298.57 | 4.76% | 2,795,990 |
| Aug 5, 2026 | 1,265.30 | 1,283.50 | 1,232.50 | 1,240.00 | 1,239.59 | -1.98% | 985,899 |
| Aug 4, 2026 | 1,265.00 | 1,278.30 | 1,259.10 | 1,265.00 | 1,264.58 | - | 422,213 |
| Aug 3, 2026 | 1,254.90 | 1,272.00 | 1,254.90 | 1,265.00 | 1,264.58 | 0.95% | 361,236 |
| Jul 31, 2026 | 1,247.00 | 1,264.80 | 1,247.00 | 1,253.10 | 1,252.68 | 0.58% | 381,704 |
| Jul 30, 2026 | 1,260.00 | 1,265.40 | 1,240.20 | 1,245.90 | 1,245.48 | -1.26% | 559,995 |
| Jul 29, 2026 | 1,268.70 | 1,271.00 | 1,254.60 | 1,261.80 | 1,261.38 | -0.72% | 412,387 |
| Jul 28, 2026 | 1,256.40 | 1,285.70 | 1,237.10 | 1,271.00 | 1,270.58 | 1.16% | 1,200,970 |
| Jul 27, 2026 | 1,249.20 | 1,263.50 | 1,239.00 | 1,256.40 | 1,255.98 | 1.08% | 667,606 |