Bharat Dynamics Limited (NSE:BDL)
India
· Delayed Price · Currency is INR 1,335.50
-21.20 (-1.56%)
At close: Mar 9, 2026
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,357.00 | 1,358.80 | 1,298.00 | 1,335.50 | 1,335.50 | -1.56% | 2,077,090 |
| Mar 6, 2026 | 1,281.30 | 1,374.90 | 1,276.10 | 1,356.70 | 1,356.70 | 5.94% | 5,023,734 |
| Mar 5, 2026 | 1,277.00 | 1,314.40 | 1,272.10 | 1,280.60 | 1,280.60 | 0.89% | 1,907,286 |
| Mar 4, 2026 | 1,274.20 | 1,294.90 | 1,258.40 | 1,269.30 | 1,269.30 | 0.10% | 1,508,091 |
| Mar 2, 2026 | 1,241.40 | 1,317.00 | 1,241.40 | 1,268.00 | 1,268.00 | 0.22% | 3,471,100 |
| Feb 27, 2026 | 1,273.40 | 1,275.80 | 1,248.70 | 1,265.20 | 1,265.20 | -0.64% | 828,133 |
| Feb 26, 2026 | 1,245.00 | 1,277.40 | 1,245.00 | 1,273.40 | 1,273.40 | 2.63% | 903,679 |
| Feb 25, 2026 | 1,251.00 | 1,257.40 | 1,233.30 | 1,240.80 | 1,240.80 | 0.06% | 697,128 |
| Feb 24, 2026 | 1,269.00 | 1,269.00 | 1,236.10 | 1,240.10 | 1,240.10 | -2.78% | 1,249,133 |
| Feb 23, 2026 | 1,319.60 | 1,319.60 | 1,261.60 | 1,275.60 | 1,275.60 | -2.66% | 1,390,335 |
| Feb 20, 2026 | 1,271.00 | 1,324.50 | 1,267.60 | 1,310.40 | 1,310.40 | 2.81% | 2,072,110 |
| Feb 19, 2026 | 1,301.80 | 1,314.20 | 1,266.00 | 1,274.60 | 1,274.60 | -1.89% | 693,712 |
| Feb 18, 2026 | 1,269.70 | 1,302.20 | 1,258.60 | 1,299.20 | 1,299.20 | 2.96% | 1,188,469 |
| Feb 17, 2026 | 1,249.80 | 1,270.10 | 1,249.10 | 1,261.90 | 1,261.90 | 0.65% | 674,627 |
| Feb 16, 2026 | 1,240.00 | 1,258.60 | 1,227.70 | 1,253.70 | 1,253.70 | 0.81% | 637,362 |
| Feb 13, 2026 | 1,267.60 | 1,267.90 | 1,240.00 | 1,243.60 | 1,243.60 | -2.20% | 1,058,754 |
| Feb 12, 2026 | 1,279.00 | 1,285.00 | 1,256.00 | 1,271.60 | 1,271.60 | -0.86% | 1,009,251 |
| Feb 11, 2026 | 1,301.00 | 1,304.80 | 1,266.60 | 1,282.60 | 1,282.60 | -1.34% | 1,106,168 |
| Feb 10, 2026 | 1,306.00 | 1,322.70 | 1,288.70 | 1,300.00 | 1,300.00 | -0.25% | 1,351,023 |
| Feb 9, 2026 | 1,277.00 | 1,306.80 | 1,261.60 | 1,303.20 | 1,303.20 | 2.74% | 1,599,071 |
| Feb 6, 2026 | 1,272.90 | 1,277.70 | 1,245.10 | 1,268.40 | 1,263.90 | -0.38% | 1,482,804 |
| Feb 5, 2026 | 1,304.00 | 1,304.00 | 1,250.10 | 1,273.30 | 1,268.78 | -2.35% | 2,060,781 |
| Feb 4, 2026 | 1,319.60 | 1,319.60 | 1,293.20 | 1,304.00 | 1,299.37 | -1.07% | 1,473,391 |
| Feb 3, 2026 | 1,372.70 | 1,415.80 | 1,306.90 | 1,318.10 | 1,313.42 | -0.61% | 3,745,771 |
| Feb 2, 2026 | 1,394.00 | 1,412.10 | 1,261.10 | 1,326.20 | 1,321.49 | -4.18% | 6,255,424 |
| Feb 1, 2026 | 1,505.00 | 1,522.00 | 1,370.00 | 1,384.10 | 1,379.19 | -10.02% | 6,865,616 |
| Jan 30, 2026 | 1,525.00 | 1,558.00 | 1,498.00 | 1,538.20 | 1,532.74 | 0.49% | 2,524,633 |
| Jan 29, 2026 | 1,583.60 | 1,593.90 | 1,521.40 | 1,530.70 | 1,525.27 | -2.50% | 2,272,674 |
| Jan 28, 2026 | 1,473.00 | 1,575.50 | 1,472.30 | 1,570.00 | 1,564.43 | 6.85% | 2,537,859 |
| Jan 27, 2026 | 1,415.00 | 1,485.00 | 1,404.00 | 1,469.40 | 1,464.19 | 4.36% | 1,349,065 |
| Jan 23, 2026 | 1,454.00 | 1,457.50 | 1,404.00 | 1,408.00 | 1,403.00 | -2.98% | 826,325 |
| Jan 22, 2026 | 1,426.20 | 1,458.00 | 1,426.20 | 1,451.20 | 1,446.05 | 2.25% | 820,568 |
| Jan 21, 2026 | 1,451.80 | 1,463.90 | 1,411.00 | 1,419.20 | 1,414.16 | -2.33% | 1,493,907 |
| Jan 20, 2026 | 1,495.00 | 1,504.40 | 1,444.90 | 1,453.10 | 1,447.94 | -3.60% | 2,133,745 |
| Jan 19, 2026 | 1,509.00 | 1,529.40 | 1,500.50 | 1,507.30 | 1,501.95 | -0.60% | 758,085 |
| Jan 16, 2026 | 1,516.00 | 1,533.50 | 1,499.00 | 1,516.40 | 1,511.02 | 0.18% | 1,130,721 |
| Jan 14, 2026 | 1,519.90 | 1,535.00 | 1,509.00 | 1,513.60 | 1,508.23 | -0.58% | 1,090,780 |
| Jan 13, 2026 | 1,540.00 | 1,544.90 | 1,502.30 | 1,522.50 | 1,517.10 | -0.68% | 1,110,259 |
| Jan 12, 2026 | 1,524.50 | 1,542.50 | 1,491.10 | 1,533.00 | 1,527.56 | 0.82% | 1,635,738 |
| Jan 9, 2026 | 1,532.20 | 1,579.50 | 1,511.00 | 1,520.50 | 1,515.11 | -0.85% | 2,909,513 |
| Jan 8, 2026 | 1,540.00 | 1,568.90 | 1,528.00 | 1,533.60 | 1,528.16 | -0.38% | 2,082,519 |
| Jan 7, 2026 | 1,531.00 | 1,556.50 | 1,526.50 | 1,539.50 | 1,534.04 | -0.19% | 2,046,391 |
| Jan 6, 2026 | 1,540.00 | 1,564.70 | 1,524.00 | 1,542.50 | 1,537.03 | 0.05% | 4,768,472 |
| Jan 5, 2026 | 1,495.00 | 1,553.00 | 1,494.00 | 1,541.80 | 1,536.33 | 3.13% | 3,329,765 |
| Jan 2, 2026 | 1,487.30 | 1,506.00 | 1,477.00 | 1,495.00 | 1,489.70 | 0.91% | 1,636,024 |
| Jan 1, 2026 | 1,475.00 | 1,487.00 | 1,446.20 | 1,481.50 | 1,476.24 | 1.02% | 819,562 |
| Dec 31, 2025 | 1,457.50 | 1,479.80 | 1,454.70 | 1,466.50 | 1,461.30 | 0.82% | 732,619 |
| Dec 30, 2025 | 1,480.00 | 1,490.20 | 1,427.60 | 1,454.60 | 1,449.44 | -1.30% | 3,164,931 |
| Dec 29, 2025 | 1,498.00 | 1,509.80 | 1,462.40 | 1,473.70 | 1,468.47 | -0.28% | 1,893,765 |
| Dec 26, 2025 | 1,490.00 | 1,517.70 | 1,474.00 | 1,477.90 | 1,472.66 | -0.22% | 2,322,415 |
| Dec 24, 2025 | 1,434.00 | 1,498.00 | 1,426.70 | 1,481.20 | 1,475.95 | 3.48% | 2,713,018 |
| Dec 23, 2025 | 1,427.20 | 1,444.00 | 1,414.00 | 1,431.40 | 1,426.32 | 0.55% | 1,020,331 |
| Dec 22, 2025 | 1,380.00 | 1,427.00 | 1,372.10 | 1,423.60 | 1,418.55 | 3.68% | 1,601,899 |
| Dec 19, 2025 | 1,349.00 | 1,376.70 | 1,342.30 | 1,373.10 | 1,368.23 | 2.28% | 859,088 |
| Dec 18, 2025 | 1,325.00 | 1,347.40 | 1,305.70 | 1,342.50 | 1,337.74 | 1.37% | 1,086,825 |
| Dec 17, 2025 | 1,359.00 | 1,359.00 | 1,320.10 | 1,324.30 | 1,319.60 | -2.31% | 1,065,262 |
| Dec 16, 2025 | 1,400.00 | 1,402.00 | 1,350.00 | 1,355.60 | 1,350.79 | -3.35% | 1,592,422 |
| Dec 15, 2025 | 1,409.00 | 1,409.40 | 1,390.00 | 1,402.60 | 1,397.62 | -0.52% | 698,043 |
| Dec 12, 2025 | 1,425.00 | 1,434.40 | 1,401.40 | 1,409.90 | 1,404.90 | -0.25% | 820,908 |
| Dec 11, 2025 | 1,401.00 | 1,426.10 | 1,396.00 | 1,413.40 | 1,408.39 | 0.94% | 869,146 |
| Dec 10, 2025 | 1,427.40 | 1,438.50 | 1,381.50 | 1,400.30 | 1,395.33 | -1.90% | 1,052,587 |
| Dec 9, 2025 | 1,422.00 | 1,434.90 | 1,385.40 | 1,427.40 | 1,422.34 | 0.30% | 1,923,537 |
| Dec 8, 2025 | 1,495.00 | 1,505.70 | 1,420.00 | 1,423.10 | 1,418.05 | -5.91% | 1,866,269 |
| Dec 5, 2025 | 1,537.00 | 1,537.60 | 1,497.10 | 1,512.50 | 1,507.13 | -1.01% | 1,483,241 |
| Dec 4, 2025 | 1,490.00 | 1,539.00 | 1,482.90 | 1,528.00 | 1,522.58 | 3.03% | 1,496,051 |
| Dec 3, 2025 | 1,520.70 | 1,526.80 | 1,470.00 | 1,483.00 | 1,477.74 | -2.77% | 1,531,544 |
| Dec 2, 2025 | 1,560.00 | 1,560.00 | 1,515.90 | 1,525.30 | 1,519.89 | -0.33% | 2,303,031 |
| Dec 1, 2025 | 1,521.30 | 1,539.20 | 1,514.00 | 1,530.30 | 1,524.87 | 1.10% | 883,914 |
| Nov 28, 2025 | 1,514.30 | 1,519.20 | 1,493.20 | 1,513.60 | 1,508.23 | 0.60% | 541,716 |
| Nov 27, 2025 | 1,496.00 | 1,508.00 | 1,486.70 | 1,504.50 | 1,499.16 | 1.14% | 721,854 |
| Nov 26, 2025 | 1,472.20 | 1,493.10 | 1,469.70 | 1,487.60 | 1,482.32 | 1.72% | 617,077 |
| Nov 25, 2025 | 1,480.00 | 1,492.30 | 1,460.10 | 1,462.40 | 1,457.21 | -0.99% | 695,115 |
| Nov 24, 2025 | 1,498.00 | 1,511.80 | 1,472.10 | 1,477.00 | 1,471.76 | -2.36% | 1,306,842 |
| Nov 21, 2025 | 1,555.00 | 1,555.00 | 1,504.40 | 1,512.70 | 1,507.33 | -2.85% | 968,660 |
| Nov 20, 2025 | 1,542.00 | 1,583.00 | 1,540.10 | 1,557.00 | 1,551.48 | 1.31% | 1,803,892 |
| Nov 19, 2025 | 1,556.50 | 1,559.50 | 1,533.90 | 1,536.80 | 1,531.35 | -1.37% | 864,822 |
| Nov 18, 2025 | 1,580.00 | 1,587.00 | 1,555.60 | 1,558.20 | 1,552.67 | -1.97% | 850,306 |
| Nov 17, 2025 | 1,620.10 | 1,629.90 | 1,582.30 | 1,589.50 | 1,583.86 | -1.51% | 1,613,157 |
| Nov 14, 2025 | 1,601.00 | 1,633.40 | 1,583.20 | 1,613.80 | 1,608.07 | 6.32% | 8,771,309 |
| Nov 13, 2025 | 1,530.00 | 1,544.90 | 1,510.00 | 1,517.90 | 1,512.51 | -0.95% | 953,101 |
| Nov 12, 2025 | 1,541.10 | 1,555.00 | 1,521.20 | 1,532.40 | 1,526.96 | -0.07% | 1,038,141 |
| Nov 11, 2025 | 1,513.00 | 1,552.00 | 1,512.10 | 1,533.40 | 1,527.96 | 1.25% | 1,622,623 |
| Nov 10, 2025 | 1,450.00 | 1,521.50 | 1,449.70 | 1,514.40 | 1,509.03 | 4.61% | 1,989,123 |
| Nov 7, 2025 | 1,425.10 | 1,455.00 | 1,413.00 | 1,447.70 | 1,442.56 | 0.67% | 984,121 |
| Nov 6, 2025 | 1,483.00 | 1,486.10 | 1,424.10 | 1,438.10 | 1,433.00 | -2.90% | 1,430,679 |
| Nov 4, 2025 | 1,534.00 | 1,539.80 | 1,478.10 | 1,481.10 | 1,475.85 | -3.61% | 1,203,483 |
| Nov 3, 2025 | 1,530.00 | 1,541.00 | 1,515.00 | 1,536.60 | 1,531.15 | 0.44% | 664,625 |
| Oct 31, 2025 | 1,512.00 | 1,547.00 | 1,511.10 | 1,529.90 | 1,524.47 | 0.98% | 1,561,910 |
| Oct 30, 2025 | 1,521.00 | 1,534.40 | 1,509.90 | 1,515.10 | 1,509.72 | -0.70% | 403,241 |
| Oct 29, 2025 | 1,519.70 | 1,531.20 | 1,509.00 | 1,525.80 | 1,520.39 | 0.54% | 608,089 |
| Oct 28, 2025 | 1,537.80 | 1,541.90 | 1,503.00 | 1,517.60 | 1,512.22 | -1.31% | 641,168 |
| Oct 27, 2025 | 1,548.00 | 1,559.50 | 1,529.10 | 1,537.80 | 1,532.34 | -0.40% | 743,796 |
| Oct 24, 2025 | 1,560.00 | 1,569.00 | 1,527.90 | 1,544.00 | 1,538.52 | 1.93% | 2,611,624 |
| Oct 23, 2025 | 1,551.00 | 1,552.90 | 1,510.30 | 1,514.80 | 1,509.43 | -1.74% | 738,282 |
| Oct 21, 2025 | 1,541.50 | 1,549.80 | 1,538.50 | 1,541.70 | 1,536.23 | 0.46% | 160,980 |
| Oct 20, 2025 | 1,553.60 | 1,553.60 | 1,532.10 | 1,534.60 | 1,529.16 | -0.35% | 490,662 |
| Oct 17, 2025 | 1,501.00 | 1,570.00 | 1,492.10 | 1,540.00 | 1,534.54 | 2.33% | 3,168,047 |
| Oct 16, 2025 | 1,500.90 | 1,511.40 | 1,487.60 | 1,504.90 | 1,499.56 | 0.27% | 659,335 |
| Oct 15, 2025 | 1,490.00 | 1,521.90 | 1,485.10 | 1,500.90 | 1,495.58 | 0.81% | 696,475 |
| Oct 14, 2025 | 1,515.00 | 1,531.00 | 1,480.70 | 1,488.80 | 1,483.52 | -1.36% | 884,619 |