Skip to main content
Bharat Dynamics Limited (BOM:541143)
India flag India · Delayed Price · Currency is INR
1,397.65
+4.70 (0.34%)
At close: Apr 28, 2026

Bharat Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,403.251,421.001,386.251,392.951,392.95-0.49%93,352
Apr 24, 20261,431.051,449.501,386.751,399.851,399.85-1.66%199,858
Apr 23, 20261,372.001,429.901,369.501,423.501,423.503.10%263,307
Apr 22, 20261,376.251,391.101,369.601,380.751,380.750.43%58,421
Apr 21, 20261,370.151,399.701,368.951,374.801,374.800.43%60,518
Apr 20, 20261,377.451,392.801,351.051,368.951,368.95-0.86%113,863
Apr 17, 20261,358.351,386.501,358.351,380.801,380.801.57%135,077
Apr 16, 20261,382.651,390.351,344.001,359.451,359.450.25%89,932
Apr 15, 20261,357.801,373.251,341.651,356.051,356.051.75%80,153
Apr 13, 20261,322.651,342.801,301.001,332.751,332.75-0.91%85,975
Apr 10, 20261,342.401,361.501,332.301,344.951,344.951.39%168,833
Apr 9, 20261,290.951,338.001,277.501,326.501,326.502.74%137,334
Apr 8, 20261,299.901,299.901,254.101,291.151,291.154.50%109,789
Apr 7, 20261,220.051,243.501,207.351,235.601,235.600.86%115,793
Apr 6, 20261,186.501,228.901,159.101,225.051,225.053.31%210,887
Apr 2, 20261,168.551,191.901,159.101,185.801,185.80-1.58%162,583
Apr 1, 20261,125.501,215.501,120.601,204.851,204.859.84%419,922
Mar 30, 20261,101.251,151.751,090.001,096.901,096.90-3.54%315,279
Mar 27, 20261,203.201,203.751,131.301,137.101,137.10-3.70%252,613
Mar 25, 20261,187.051,203.951,176.251,180.751,180.750.55%153,138
Mar 24, 20261,189.551,193.401,152.551,174.251,174.251.37%76,285
Mar 23, 20261,226.851,231.101,155.001,158.401,158.40-7.33%210,312
Mar 20, 20261,275.251,286.801,245.601,250.051,250.05-0.47%54,381
Mar 19, 20261,306.001,306.001,252.051,255.951,255.95-4.85%117,285
Mar 18, 20261,298.401,327.001,297.901,319.951,319.951.80%67,422
Mar 17, 20261,291.851,305.001,276.601,296.601,296.601.01%108,330
Mar 16, 20261,308.001,311.451,263.551,283.651,283.65-2.12%149,523
Mar 13, 20261,345.051,351.351,295.151,311.401,311.40-2.83%122,018
Mar 12, 20261,343.501,355.001,326.101,349.651,349.65-0.75%58,603
Mar 11, 20261,396.901,425.601,344.101,359.851,359.85-1.83%240,797
Mar 10, 20261,365.851,391.101,321.801,385.151,385.153.68%240,723
Mar 9, 20261,356.701,359.351,298.051,336.001,336.00-1.53%165,273
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