Bharat Dynamics Limited - BDL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,271	1,310.4	1,310.4	1,324.5	1,267.6	2.07M
February 19, 2026	1,301.8	1,274.6	1,274.6	1,314.2	1,266	693,653
February 18, 2026	1,269.7	1,299.2	1,299.2	1,302.2	1,258.6	1.19M
February 17, 2026	1,249.8	1,261.9	1,261.9	1,270.1	1,249.1	674,551
February 16, 2026	1,240	1,253.7	1,253.7	1,258.6	1,227.7	637,362
February 13, 2026	1,267.6	1,243.6	1,243.6	1,267.9	1,240	1.06M
February 12, 2026	1,279	1,271.6	1,271.6	1,285	1,256	1.01M
February 11, 2026	1,301	1,282.6	1,282.6	1,304.8	1,266.6	1.11M
February 10, 2026	1,306	1,300	1,300	1,322.7	1,288.7	1.35M
February 09, 2026	1,277	1,303.2	1,303.2	1,306.8	1,261.6	1.6M
February 06, 2026	1,272.9	1,268.4	1,268.4	1,277.7	1,245.1	1.48M
February 05, 2026	1,304	1,273.3	1,273.3	1,304	1,250.1	2.06M
February 04, 2026	1,319.6	1,304	1,304	1,319.6	1,293.2	1.47M
February 03, 2026	1,372.7	1,318.1	1,318.1	1,415.8	1,306.9	3.75M
February 02, 2026	1,394	1,326.2	1,326.2	1,412.1	1,261.1	6.26M
February 01, 2026	1,505	1,384.1	1,384.1	1,522	1,370	6.87M
January 30, 2026	1,525	1,538.2	1,538.2	1,558	1,498	2.52M
January 29, 2026	1,583.6	1,530.7	1,530.7	1,593.9	1,521.4	2.27M
January 28, 2026	1,473	1,570	1,570	1,575.5	1,472.3	2.54M
January 27, 2026	1,415	1,469.4	1,469.4	1,485	1,404	1.35M
January 23, 2026	1,454	1,408	1,408	1,457.5	1,404	826,309
January 22, 2026	1,426.2	1,451.2	1,451.2	1,458	1,426.2	820,568
January 21, 2026	1,451.8	1,419.2	1,419.2	1,463.9	1,411	1.49M
January 20, 2026	1,495	1,453.1	1,453.1	1,504.4	1,444.9	2.13M
January 19, 2026	1,509	1,507.3	1,507.3	1,529.4	1,500.5	758,085
January 16, 2026	1,516	1,516.4	1,516.4	1,533.5	1,499	1.13M
January 14, 2026	1,519.9	1,513.6	1,513.6	1,535	1,509	1.09M
January 13, 2026	1,540	1,522.5	1,522.5	1,544.9	1,502.3	1.11M
January 12, 2026	1,524.5	1,533	1,533	1,542.5	1,491.1	1.64M
January 09, 2026	1,532.2	1,520.5	1,520.5	1,579.5	1,511	2.91M
January 08, 2026	1,540	1,533.6	1,533.6	1,568.9	1,528	2.08M
January 07, 2026	1,531	1,539.5	1,539.5	1,556.5	1,526.5	2.05M
January 06, 2026	1,540	1,542.5	1,542.5	1,564.7	1,524	4.77M
January 05, 2026	1,495	1,541.8	1,541.8	1,553	1,494	3.33M
January 02, 2026	1,487.3	1,495	1,495	1,506	1,477	1.64M
January 01, 2026	1,475	1,481.5	1,481.5	1,487	1,446.2	819,443
December 31, 2025	1,457.5	1,466.5	1,466.5	1,479.8	1,454.7	732,422
December 30, 2025	1,480	1,454.6	1,454.6	1,490.2	1,427.6	3.16M
December 29, 2025	1,498	1,473.7	1,473.7	1,509.8	1,462.4	1.89M
December 26, 2025	1,490	1,477.9	1,477.9	1,517.7	1,474	2.32M
December 24, 2025	1,434	1,481.2	1,481.2	1,498	1,426.7	2.71M
December 23, 2025	1,427.2	1,431.4	1,431.4	1,444	1,414	1.02M
December 22, 2025	1,380	1,423.6	1,423.6	1,427	1,372.1	1.6M
December 19, 2025	1,349	1,373.1	1,373.1	1,376.7	1,342.3	859,072
December 18, 2025	1,325	1,342.5	1,342.5	1,347.4	1,305.7	1.09M
December 17, 2025	1,359	1,324.3	1,324.3	1,359	1,320.1	1.07M
December 16, 2025	1,400	1,355.6	1,355.6	1,402	1,350	1.59M
December 15, 2025	1,409	1,402.6	1,402.6	1,409.4	1,390	698,043
December 12, 2025	1,425	1,409.9	1,409.9	1,434.4	1,401.4	820,908
December 11, 2025	1,401	1,413.4	1,413.4	1,426.1	1,396	869,021
December 10, 2025	1,427.4	1,400.3	1,400.3	1,438.5	1,381.5	1.05M
December 09, 2025	1,422	1,427.4	1,427.4	1,434.9	1,385.4	1.92M
December 08, 2025	1,495	1,423.1	1,423.1	1,505.7	1,420	1.87M
December 05, 2025	1,537	1,512.5	1,512.5	1,537.6	1,497.1	1.48M
December 04, 2025	1,490	1,528	1,528	1,539	1,482.9	1.5M
December 03, 2025	1,520.7	1,483	1,483	1,526.8	1,470	1.53M
December 02, 2025	1,560	1,525.3	1,525.3	1,560	1,515.9	2.3M
December 01, 2025	1,521.3	1,530.3	1,530.3	1,539.2	1,514	883,914
November 28, 2025	1,514.3	1,513.6	1,513.6	1,519.2	1,493.2	541,335
November 27, 2025	1,496	1,504.5	1,504.5	1,508	1,486.7	721,783

Bharat Dynamics Limited (BDL.NS) NSE