Bharat Dynamics Ltd.(IN:BDL)
₹1,030.90-26.10 (-2.47%)
IN:BDL
Bharat Dynamics Ltd. historical prices
₹1,030.90
At close:-26.10 (-2.47%)
Want to see IN:BDL full AI Analyst Report?
Bharat Dynamics Ltd. (BDL) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,045.30 | 1,059.10 | 1,023.85 | 1,030.90 | 1,030.90 | -2.47% | 139,815 | 1.53 |
| Nov 12, 2026 | 1,103.85 | 1,128.00 | 1,028.40 | 1,057.00 | 1,057.00 | -3.82% | 397,185 | 4.41 |
| Nov 11, 2026 | 1,115.00 | 1,131.65 | 1,096.55 | 1,099.00 | 1,099.00 | -0.95% | 76,779 | 0.79 |
| Nov 10, 2026 | 1,109.50 | 1,109.80 | 1,055.15 | 1,109.50 | 1,109.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1,069.75 | 1,109.80 | 1,055.15 | 1,109.50 | 1,109.50 | +4.68% | 152,155 | 1.55 |
| Nov 06, 2026 | 1,069.90 | 1,069.90 | 1,030.05 | 1,059.90 | 1,059.90 | -1.50% | 103,704 | 1.07 |
| Nov 05, 2026 | 1,099.90 | 1,100.00 | 1,065.00 | 1,076.00 | 1,076.00 | -0.09% | 128,181 | 1.33 |
| Nov 04, 2026 | 1,010.00 | 1,082.10 | 1,005.75 | 1,077.00 | 1,077.00 | +6.00% | 73,881 | 0.76 |
| Nov 03, 2026 | 998.00 | 1,031.00 | 993.00 | 1,016.00 | 1,016.00 | +1.80% | 104,215 | 1.05 |
| Nov 02, 2026 | 974.20 | 1,009.00 | 974.20 | 998.00 | 998.00 | +2.36% | 82,037 | 0.83 |
| Oct 30, 2026 | 1,016.20 | 1,016.20 | 974.80 | 975.00 | 975.00 | -3.47% | 50,793 | 0.52 |
| Oct 29, 2026 | 998.00 | 1,010.00 | 986.75 | 1,010.00 | 1,010.00 | +1.61% | 56,399 | 0.58 |
| Oct 28, 2026 | 1,000.00 | 1,012.60 | 987.00 | 994.00 | 994.00 | -1.09% | 80,861 | 0.84 |
| Oct 27, 2026 | 1,041.00 | 1,047.70 | 997.00 | 1,005.00 | 1,005.00 | -2.33% | 99,533 | 1.04 |
| Oct 26, 2026 | 999.00 | 1,033.85 | 999.00 | 1,029.00 | 1,029.00 | +1.18% | 75,253 | 0.79 |
| Oct 23, 2026 | 1,045.60 | 1,053.70 | 1,000.00 | 1,017.00 | 1,017.00 | -3.14% | 75,306 | 0.80 |
| Oct 22, 2026 | 1,060.00 | 1,064.40 | 1,038.40 | 1,050.00 | 1,050.00 | -1.87% | 61,672 | 0.65 |
| Oct 21, 2026 | 1,088.00 | 1,091.00 | 1,057.15 | 1,070.00 | 1,070.00 | -1.65% | 67,356 | 0.71 |
| Oct 20, 2026 | 1,088.00 | 1,114.70 | 1,085.00 | 1,088.00 | 1,088.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,114.70 | 1,114.70 | 1,085.00 | 1,088.00 | 1,088.00 | -2.42% | 50,693 | 0.53 |
| Oct 16, 2026 | 1,130.00 | 1,134.70 | 1,112.75 | 1,115.00 | 1,115.00 | -1.06% | 50,052 | 0.53 |
| Oct 15, 2026 | 1,124.00 | 1,138.20 | 1,116.00 | 1,126.90 | 1,126.90 | -0.10% | 43,093 | 0.45 |
| Oct 14, 2026 | 1,127.00 | 1,141.70 | 1,120.55 | 1,128.05 | 1,128.05 | +0.27% | 64,254 | 0.67 |
| Oct 13, 2026 | 1,085.00 | 1,126.00 | 1,075.10 | 1,125.00 | 1,125.00 | +3.02% | 85,736 | 0.91 |
| Oct 12, 2026 | 1,082.65 | 1,103.20 | 1,082.65 | 1,092.00 | 1,092.00 | +1.67% | 28,701 | 0.30 |
| Oct 09, 2026 | 1,054.70 | 1,084.50 | 1,051.30 | 1,074.10 | 1,074.10 | +1.91% | 71,363 | 0.75 |
| Oct 08, 2026 | 1,084.80 | 1,086.00 | 1,048.25 | 1,054.00 | 1,054.00 | -2.95% | 95,781 | 0.99 |
| Oct 07, 2026 | 1,105.95 | 1,105.95 | 1,078.90 | 1,086.00 | 1,086.00 | -1.36% | 38,318 | 0.40 |
| Oct 06, 2026 | 1,096.00 | 1,110.55 | 1,093.00 | 1,101.00 | 1,101.00 | +0.82% | 31,210 | 0.32 |
| Oct 05, 2026 | 1,085.05 | 1,102.70 | 1,082.20 | 1,092.00 | 1,092.00 | +0.34% | 49,304 | 0.50 |
| Oct 02, 2026 | 1,088.25 | 1,115.20 | 1,071.30 | 1,088.25 | 1,088.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,104.70 | 1,115.20 | 1,071.30 | 1,088.25 | 1,088.25 | -1.88% | 48,993 | 0.48 |
| Sep 30, 2026 | 1,090.15 | 1,127.30 | 1,090.15 | 1,109.05 | 1,109.05 | +1.75% | 85,031 | 0.82 |
| Sep 29, 2026 | 1,114.95 | 1,116.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.15% | 61,942 | 0.59 |
| Sep 28, 2026 | 1,135.90 | 1,136.35 | 1,111.60 | 1,113.90 | 1,113.90 | -2.42% | 102,961 | 0.99 |
| Sep 25, 2026 | 1,155.00 | 1,166.95 | 1,138.65 | 1,141.55 | 1,141.55 | -1.16% | 53,426 | 0.51 |
| Sep 24, 2026 | 1,168.00 | 1,183.00 | 1,152.55 | 1,155.00 | 1,155.00 | -0.60% | 230,082 | 2.25 |
| Sep 23, 2026 | 1,165.05 | 1,182.90 | 1,157.85 | 1,162.00 | 1,162.00 | -0.76% | 52,582 | 0.52 |
| Sep 22, 2026 | 1,186.30 | 1,192.00 | 1,164.15 | 1,170.95 | 1,170.95 | -0.30% | 34,265 | 0.33 |
| Sep 21, 2026 | 1,182.70 | 1,182.70 | 1,164.35 | 1,174.50 | 1,174.50 | +0.16% | 37,897 | 0.36 |
| Sep 18, 2026 | 1,153.00 | 1,176.85 | 1,150.00 | 1,173.00 | 1,172.60 | +2.00% | 38,719 | 0.35 |
| Sep 17, 2026 | 1,132.90 | 1,152.50 | 1,130.00 | 1,150.00 | 1,149.61 | +1.23% | 48,393 | 0.43 |
| Sep 16, 2026 | 1,128.80 | 1,138.95 | 1,095.25 | 1,136.00 | 1,135.61 | -0.26% | 167,763 | 1.48 |
| Sep 15, 2026 | 1,190.50 | 1,193.30 | 1,122.30 | 1,139.00 | 1,138.61 | -4.33% | 138,497 | 1.22 |
| Sep 14, 2026 | 1,190.50 | 1,191.50 | 1,165.00 | 1,190.50 | 1,190.09 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,186.25 | 1,191.50 | 1,165.00 | 1,190.50 | 1,190.09 | -0.04% | 71,430 | 0.62 |
| Sep 10, 2026 | 1,217.05 | 1,220.70 | 1,190.00 | 1,191.00 | 1,190.59 | -2.14% | 71,315 | 0.62 |
| Sep 09, 2026 | 1,241.00 | 1,247.50 | 1,210.25 | 1,217.10 | 1,216.68 | -2.12% | 137,513 | 1.21 |
| Sep 08, 2026 | 1,249.05 | 1,261.95 | 1,234.60 | 1,243.40 | 1,242.98 | -0.21% | 129,257 | 1.14 |
| Sep 07, 2026 | 1,257.30 | 1,266.50 | 1,239.90 | 1,246.00 | 1,245.58 | -0.95% | 78,968 | 0.70 |
