Skip to main content
Bharat Dynamics Limited (NSE:BDL)
India flag India · Delayed Price · Currency is INR
1,404.30
+7.60 (0.54%)
Apr 29, 2026, 10:50 AM IST

Bharat Dynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,389.901,406.201,384.201,396.701,396.700.39%723,230
Apr 27, 20261,405.101,421.701,385.901,391.301,391.30-0.65%1,457,456
Apr 24, 20261,433.201,450.701,387.001,400.401,400.40-1.61%2,112,044
Apr 23, 20261,370.001,430.001,368.601,423.301,423.303.12%2,294,904
Apr 22, 20261,370.001,391.901,369.101,380.201,380.200.38%836,556
Apr 21, 20261,370.001,399.901,367.501,375.001,375.000.38%1,199,617
Apr 20, 20261,381.001,393.101,351.001,369.801,369.80-0.79%908,875
Apr 17, 20261,361.901,387.701,360.001,380.701,380.701.57%1,137,969
Apr 16, 20261,374.201,391.501,343.201,359.401,359.400.24%1,768,334
Apr 15, 20261,358.001,373.001,341.501,356.101,356.101.75%1,427,573
Apr 13, 20261,316.001,343.001,301.201,332.801,332.80-0.97%1,255,678
Apr 10, 20261,338.001,362.001,332.001,345.901,345.901.54%1,216,787
Apr 9, 20261,289.101,338.101,277.801,325.501,325.502.64%2,714,078
Apr 8, 20261,294.901,294.901,254.001,291.401,291.404.49%1,591,207
Apr 7, 20261,223.901,244.001,206.001,235.901,235.900.92%1,062,581
Apr 6, 20261,189.801,228.701,159.001,224.601,224.603.29%2,026,546
Apr 2, 20261,174.001,192.001,159.401,185.601,185.60-1.52%1,450,427
Apr 1, 20261,132.201,216.001,120.201,203.901,203.909.78%4,217,920
Mar 30, 20261,132.001,152.401,086.001,096.601,096.60-3.54%2,407,904
Mar 27, 20261,190.001,204.001,131.201,136.901,136.90-3.83%4,013,357
Mar 25, 20261,189.901,204.201,176.301,182.201,182.200.69%1,441,884
Mar 24, 20261,185.101,194.101,153.001,174.101,174.101.35%1,309,157
Mar 23, 20261,231.601,231.601,151.001,158.501,158.50-7.31%1,773,436
Mar 20, 20261,265.001,286.901,245.201,249.901,249.90-0.63%865,784
Mar 19, 20261,300.001,305.001,252.001,257.801,257.80-4.73%1,287,316
Mar 18, 20261,303.001,327.501,297.601,320.201,320.201.80%871,241
Mar 17, 20261,297.801,305.801,276.101,296.801,296.801.00%803,550
Mar 16, 20261,309.001,312.001,264.101,284.001,284.00-2.13%1,170,601
Mar 13, 20261,344.001,350.901,295.501,312.001,312.00-2.77%1,412,719
Mar 12, 20261,344.901,355.101,325.801,349.401,349.40-0.78%1,295,186
Mar 11, 20261,393.001,426.001,343.501,360.001,360.00-1.76%1,939,592
Mar 10, 20261,364.901,392.001,322.001,384.401,384.403.66%2,329,170
Mar 9, 20261,357.001,358.801,298.001,335.501,335.50-1.56%2,077,090
Mar 6, 20261,281.301,374.901,276.101,356.701,356.705.94%5,023,734
Mar 5, 20261,277.001,314.401,272.101,280.601,280.600.89%1,907,286
Mar 4, 20261,274.201,294.901,258.401,269.301,269.300.10%1,508,091
Mar 2, 20261,241.401,317.001,241.401,268.001,268.000.22%3,471,100
Feb 27, 20261,273.401,275.801,248.701,265.201,265.20-0.64%828,133
Feb 26, 20261,245.001,277.401,245.001,273.401,273.402.63%903,679
Feb 25, 20261,251.001,257.401,233.301,240.801,240.800.06%697,128
Feb 24, 20261,269.001,269.001,236.101,240.101,240.10-2.78%1,249,133
Feb 23, 20261,319.601,319.601,261.601,275.601,275.60-2.66%1,390,335
Feb 20, 20261,271.001,324.501,267.601,310.401,310.402.81%2,072,110
Feb 19, 20261,301.801,314.201,266.001,274.601,274.60-1.89%693,712
Feb 18, 20261,269.701,302.201,258.601,299.201,299.202.96%1,188,469
Feb 17, 20261,249.801,270.101,249.101,261.901,261.900.65%674,627
Feb 16, 20261,240.001,258.601,227.701,253.701,253.700.81%637,362
Feb 13, 20261,267.601,267.901,240.001,243.601,243.60-2.20%1,058,754
Feb 12, 20261,279.001,285.001,256.001,271.601,271.60-0.86%1,009,251
Feb 11, 20261,301.001,304.801,266.601,282.601,282.60-1.34%1,106,168
Feb 10, 20261,306.001,322.701,288.701,300.001,300.00-0.25%1,351,023
Feb 9, 20261,277.001,306.801,261.601,303.201,303.202.74%1,599,071
Feb 6, 20261,272.901,277.701,245.101,268.401,263.90-0.38%1,482,804
Feb 5, 20261,304.001,304.001,250.101,273.301,268.78-2.35%2,060,781
Feb 4, 20261,319.601,319.601,293.201,304.001,299.37-1.07%1,473,391
Feb 3, 20261,372.701,415.801,306.901,318.101,313.42-0.61%3,745,771
Feb 2, 20261,394.001,412.101,261.101,326.201,321.49-4.18%6,255,424
Feb 1, 20261,505.001,522.001,370.001,384.101,379.19-10.02%6,865,616
Jan 30, 20261,525.001,558.001,498.001,538.201,532.740.49%2,524,633
Jan 29, 20261,583.601,593.901,521.401,530.701,525.27-2.50%2,272,674
Jan 28, 20261,473.001,575.501,472.301,570.001,564.436.85%2,537,859
Jan 27, 20261,415.001,485.001,404.001,469.401,464.194.36%1,349,065
Jan 23, 20261,454.001,457.501,404.001,408.001,403.00-2.98%826,325
Jan 22, 20261,426.201,458.001,426.201,451.201,446.052.25%820,568
Jan 21, 20261,451.801,463.901,411.001,419.201,414.16-2.33%1,493,907
Jan 20, 20261,495.001,504.401,444.901,453.101,447.94-3.60%2,133,745
Jan 19, 20261,509.001,529.401,500.501,507.301,501.95-0.60%758,085
Jan 16, 20261,516.001,533.501,499.001,516.401,511.020.18%1,130,721
Jan 14, 20261,519.901,535.001,509.001,513.601,508.23-0.58%1,090,780
Jan 13, 20261,540.001,544.901,502.301,522.501,517.10-0.68%1,110,259
Jan 12, 20261,524.501,542.501,491.101,533.001,527.560.82%1,635,738
Jan 9, 20261,532.201,579.501,511.001,520.501,515.11-0.85%2,909,513
Jan 8, 20261,540.001,568.901,528.001,533.601,528.16-0.38%2,082,519
Jan 7, 20261,531.001,556.501,526.501,539.501,534.04-0.19%2,046,391
Jan 6, 20261,540.001,564.701,524.001,542.501,537.030.05%4,768,472
Jan 5, 20261,495.001,553.001,494.001,541.801,536.333.13%3,329,765
Jan 2, 20261,487.301,506.001,477.001,495.001,489.700.91%1,636,024
Jan 1, 20261,475.001,487.001,446.201,481.501,476.241.02%819,562
Dec 31, 20251,457.501,479.801,454.701,466.501,461.300.82%732,619
Dec 30, 20251,480.001,490.201,427.601,454.601,449.44-1.30%3,164,931
Dec 29, 20251,498.001,509.801,462.401,473.701,468.47-0.28%1,893,765
Dec 26, 20251,490.001,517.701,474.001,477.901,472.66-0.22%2,322,415
Dec 24, 20251,434.001,498.001,426.701,481.201,475.953.48%2,713,018
Dec 23, 20251,427.201,444.001,414.001,431.401,426.320.55%1,020,331
Dec 22, 20251,380.001,427.001,372.101,423.601,418.553.68%1,601,899
Dec 19, 20251,349.001,376.701,342.301,373.101,368.232.28%859,088
Dec 18, 20251,325.001,347.401,305.701,342.501,337.741.37%1,086,825
Dec 17, 20251,359.001,359.001,320.101,324.301,319.60-2.31%1,065,262
Dec 16, 20251,400.001,402.001,350.001,355.601,350.79-3.35%1,592,422
Dec 15, 20251,409.001,409.401,390.001,402.601,397.62-0.52%698,043
Dec 12, 20251,425.001,434.401,401.401,409.901,404.90-0.25%820,908
Dec 11, 20251,401.001,426.101,396.001,413.401,408.390.94%869,146
Dec 10, 20251,427.401,438.501,381.501,400.301,395.33-1.90%1,052,587
Dec 9, 20251,422.001,434.901,385.401,427.401,422.340.30%1,923,537
Dec 8, 20251,495.001,505.701,420.001,423.101,418.05-5.91%1,866,269
Dec 5, 20251,537.001,537.601,497.101,512.501,507.13-1.01%1,483,241
Dec 4, 20251,490.001,539.001,482.901,528.001,522.583.03%1,496,051
Dec 3, 20251,520.701,526.801,470.001,483.001,477.74-2.77%1,531,544
Dec 2, 20251,560.001,560.001,515.901,525.301,519.89-0.33%2,303,031
Dec 1, 20251,521.301,539.201,514.001,530.301,524.871.10%883,914