Skip to main content
Bharat Dynamics Limited (BOM:541143)
India flag India · Delayed Price · Currency is INR
1,356.70
+74.10 (5.78%)
At close: Mar 6, 2026

Bharat Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,280.051,375.001,275.551,356.701,356.705.78%489,792
Mar 5, 20261,275.051,314.501,272.951,282.601,282.601.06%86,916
Mar 4, 20261,270.051,293.451,258.251,269.151,269.150.08%159,646
Mar 2, 20261,225.751,317.001,225.751,268.101,268.100.22%407,332
Feb 27, 20261,275.751,275.751,249.001,265.351,265.35-0.56%29,838
Feb 26, 20261,243.001,277.101,243.001,272.501,272.502.56%44,310
Feb 25, 20261,244.851,257.001,233.451,240.751,240.750.05%56,672
Feb 24, 20261,270.001,270.051,236.551,240.101,240.10-2.80%99,685
Feb 23, 20261,318.051,318.301,262.001,275.851,275.85-2.66%110,311
Feb 20, 20261,274.001,324.451,267.551,310.651,310.652.84%80,422
Feb 19, 20261,299.701,313.751,267.801,274.501,274.50-1.90%67,354
Feb 18, 20261,273.501,302.001,259.001,299.251,299.252.95%116,968
Feb 17, 20261,252.951,274.201,249.001,262.051,262.050.56%82,585
Feb 16, 20261,240.001,258.401,227.601,255.001,255.000.84%75,269
Feb 13, 20261,271.001,271.001,240.001,244.601,244.60-2.15%124,556
Feb 12, 20261,278.001,285.001,256.601,271.951,271.95-0.84%100,543
Feb 11, 20261,303.301,303.301,267.001,282.701,282.70-1.37%90,537
Feb 10, 20261,306.001,322.701,288.601,300.501,300.50-0.19%65,064
Feb 9, 20261,273.601,306.701,260.101,303.001,303.002.69%136,763
Feb 6, 20261,266.951,277.301,245.551,268.851,264.35-0.30%73,169
Feb 5, 20261,301.551,301.601,250.501,272.701,268.19-2.46%143,557
Feb 4, 20261,321.001,321.051,294.001,304.751,300.12-1.00%77,941
Feb 3, 20261,375.501,413.551,307.351,317.901,313.23-0.59%168,985
Feb 2, 20261,388.801,412.101,260.001,325.751,321.05-4.45%413,871
Feb 1, 20261,500.101,522.801,369.501,387.451,382.53-9.77%413,811
Jan 30, 20261,528.951,558.001,497.701,537.601,532.150.44%159,420
Jan 29, 20261,584.551,592.001,521.701,530.801,525.37-2.49%119,014
Jan 28, 20261,479.751,575.101,475.701,569.951,564.386.60%206,912
Jan 27, 20261,415.451,485.801,404.001,472.701,467.484.62%49,622
Jan 23, 20261,455.101,457.351,403.901,407.701,402.71-2.98%39,550
Jan 22, 20261,422.851,458.251,422.851,450.901,445.752.28%45,241
Jan 21, 20261,445.201,463.951,411.401,418.601,413.57-2.29%93,653
Jan 20, 20261,491.801,504.251,445.051,451.851,446.70-3.61%113,881
Jan 19, 20261,511.701,529.501,500.201,506.301,500.96-0.66%53,528
Jan 16, 20261,512.151,533.601,499.001,516.251,510.870.22%52,784
Jan 14, 20261,514.701,534.951,509.001,512.851,507.48-0.58%47,022
Jan 13, 20261,538.001,544.401,502.001,521.651,516.25-0.85%112,570
Jan 12, 20261,521.051,542.001,491.401,534.701,529.260.98%72,933
Jan 9, 20261,533.401,579.101,510.651,519.751,514.36-0.89%162,150
Jan 8, 20261,537.751,568.501,527.451,533.401,527.96-0.42%224,143
Jan 7, 20261,530.051,556.701,526.551,539.801,534.34-0.15%62,340
Jan 6, 20261,541.601,564.801,524.801,542.151,536.680.03%150,736
Jan 5, 20261,494.601,553.301,494.601,541.751,536.283.15%125,907
Jan 2, 20261,491.051,506.001,477.701,494.601,489.300.93%113,421
Jan 1, 20261,479.551,487.001,446.951,480.801,475.550.98%29,860
Dec 31, 20251,468.901,479.001,454.551,466.401,461.200.81%33,550
Dec 30, 20251,489.051,489.151,428.251,454.551,449.39-1.25%58,437
Dec 29, 20251,495.001,510.001,462.101,472.901,467.68-0.34%165,213
Dec 26, 20251,493.951,518.051,474.401,477.951,472.71-0.23%144,939
Dec 24, 20251,434.951,498.751,428.001,481.301,476.053.54%141,030
Dec 23, 20251,428.951,443.501,414.701,430.651,425.580.46%89,849
Dec 22, 20251,377.751,427.051,371.651,424.151,419.103.79%54,518
Dec 19, 20251,344.751,376.001,342.751,372.101,367.232.19%77,613
Dec 18, 20251,325.751,346.951,305.901,342.751,337.991.42%71,404
Dec 17, 20251,358.001,359.001,320.301,323.951,319.25-2.32%37,612
Dec 16, 20251,401.951,401.951,350.001,355.401,350.59-3.33%130,414
Dec 15, 20251,409.001,409.651,390.101,402.101,397.13-0.54%30,594
Dec 12, 20251,422.001,434.401,401.251,409.701,404.70-0.27%59,330
Dec 11, 20251,400.501,425.501,395.701,413.451,408.440.93%51,620
Dec 10, 20251,426.301,439.201,381.451,400.451,395.48-1.81%51,117
Dec 9, 20251,416.151,433.601,385.001,426.301,421.240.22%120,867
Dec 8, 20251,490.051,501.501,420.001,423.201,418.15-5.81%95,040
Dec 5, 20251,537.001,537.751,497.301,511.001,505.64-1.15%107,993
Dec 4, 20251,486.051,539.001,483.001,528.651,523.233.00%119,949
Dec 3, 20251,525.001,525.251,470.801,484.101,478.84-2.71%96,493
Dec 2, 20251,560.001,561.951,517.001,525.401,519.99-0.27%125,989
Dec 1, 20251,515.501,539.001,514.951,529.501,524.081.03%84,750
Nov 28, 20251,507.051,517.851,495.001,513.951,508.580.51%65,887
Nov 27, 20251,491.051,508.101,486.701,506.201,500.861.24%86,124
Nov 26, 20251,466.501,492.951,466.501,487.751,482.471.72%67,355
Nov 25, 20251,477.301,492.001,460.501,462.551,457.36-0.98%50,063
Nov 24, 20251,500.001,511.001,472.101,477.051,471.81-2.27%79,907
Nov 21, 20251,556.651,556.651,503.901,511.301,505.94-2.92%52,329
Nov 20, 20251,540.351,583.051,540.351,556.701,551.181.26%98,423
Nov 19, 20251,560.901,560.901,534.351,537.401,531.95-1.28%47,034
Nov 18, 20251,589.001,589.251,555.351,557.351,551.83-2.00%51,703
Nov 17, 20251,625.351,629.901,582.001,589.101,583.46-1.51%82,773
Nov 14, 20251,590.101,633.151,583.501,613.401,607.686.25%644,058
Nov 13, 20251,532.701,544.501,511.001,518.451,513.06-0.86%37,791
Nov 12, 20251,548.801,555.001,521.001,531.651,526.22-0.09%62,916
Nov 11, 20251,514.001,551.751,513.951,533.001,527.561.22%149,926
Nov 10, 20251,440.951,520.501,440.951,514.451,509.084.68%82,190
Nov 7, 20251,429.951,455.001,413.251,446.801,441.670.57%80,608
Nov 6, 20251,480.501,486.001,425.001,438.551,433.45-2.94%201,533
Nov 4, 20251,539.001,539.001,478.851,482.151,476.89-3.52%48,248
Nov 3, 20251,527.001,540.901,514.701,536.251,530.800.42%52,491
Oct 31, 20251,515.001,546.951,512.001,529.901,524.471.00%44,160
Oct 30, 20251,528.851,534.851,510.101,514.801,509.43-0.72%34,439
Oct 29, 20251,520.051,531.851,509.501,525.801,520.390.55%72,096
Oct 28, 20251,538.001,541.151,502.301,517.501,512.12-1.31%19,892
Oct 27, 20251,555.801,559.051,529.801,537.701,532.25-0.33%32,922
Oct 24, 20251,564.751,568.851,528.001,542.801,537.331.84%174,243
Oct 23, 20251,550.001,554.001,510.201,514.951,509.58-1.70%93,019
Oct 21, 20251,535.051,549.601,535.051,541.151,535.680.40%19,463
Oct 20, 20251,548.051,550.001,531.851,534.951,529.51-0.34%50,211
Oct 17, 20251,500.001,569.901,492.401,540.251,534.792.35%258,774
Oct 16, 20251,500.151,511.001,488.151,504.951,499.610.22%40,280
Oct 15, 20251,491.101,521.201,484.701,501.601,496.270.82%43,831
Oct 14, 20251,511.001,530.851,480.601,489.351,484.07-1.31%44,155
Oct 13, 20251,529.201,529.201,500.001,509.101,503.75-1.77%31,750