Bharat Dynamics Limited (NSE:BDL)
India · Delayed Price · Currency is INR 1,029.00
+11.50 (1.13%)
Oct 26, 2026, 3:28 PM IST
Bharat Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,003.60 | 1,035.00 | 999.50 | 1,029.00 | 1,029.00 | 1.13% | 1,015,237 |
| Oct 23, 2026 | 1,050.00 | 1,054.00 | 1,000.00 | 1,017.50 | 1,017.50 | -3.33% | 1,195,882 |
| Oct 22, 2026 | 1,058.20 | 1,064.50 | 1,038.40 | 1,052.50 | 1,052.50 | -1.64% | 569,983 |
| Oct 21, 2026 | 1,082.00 | 1,091.10 | 1,057.00 | 1,070.00 | 1,070.00 | -1.65% | 732,342 |
| Oct 19, 2026 | 1,112.00 | 1,114.70 | 1,085.00 | 1,088.00 | 1,088.00 | -2.40% | 366,812 |
| Oct 16, 2026 | 1,130.00 | 1,135.00 | 1,112.30 | 1,114.70 | 1,114.70 | -1.03% | 472,788 |
| Oct 15, 2026 | 1,121.00 | 1,138.40 | 1,115.70 | 1,126.30 | 1,126.30 | -0.24% | 733,626 |
| Oct 14, 2026 | 1,125.90 | 1,141.80 | 1,120.10 | 1,129.00 | 1,129.00 | 0.28% | 997,407 |
| Oct 13, 2026 | 1,086.00 | 1,126.70 | 1,076.00 | 1,125.90 | 1,125.90 | 3.39% | 799,795 |
| Oct 12, 2026 | 1,081.30 | 1,103.00 | 1,081.30 | 1,089.00 | 1,089.00 | 1.22% | 509,519 |
| Oct 9, 2026 | 1,056.00 | 1,084.70 | 1,051.60 | 1,075.90 | 1,075.90 | 2.42% | 890,171 |
| Oct 8, 2026 | 1,083.70 | 1,087.60 | 1,047.70 | 1,050.50 | 1,050.50 | -3.18% | 853,117 |
| Oct 7, 2026 | 1,104.90 | 1,104.90 | 1,078.60 | 1,085.00 | 1,085.00 | -1.52% | 790,105 |
| 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 |