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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,501	1,540.5	1,540.5	1,570	1,492.1	3.07M
October 16, 2025	1,500.9	1,504.9	1,504.9	1,511.4	1,487.6	659,335
October 15, 2025	1,490	1,500.9	1,500.9	1,521.9	1,485.1	697,099
October 14, 2025	1,515	1,488.8	1,488.8	1,531	1,480.7	884,619
October 13, 2025	1,524.9	1,509.4	1,509.4	1,528.3	1,500	611,395
October 10, 2025	1,524.2	1,537.1	1,537.1	1,545.3	1,511	1.13M
October 09, 2025	1,500	1,520.3	1,520.3	1,525.9	1,483	838,413
October 08, 2025	1,532	1,495.3	1,495.3	1,534.8	1,492	858,935
October 07, 2025	1,558	1,529.6	1,529.6	1,565	1,522.3	777,892
October 06, 2025	1,568.4	1,559.1	1,559.1	1,578.7	1,550.1	877,287
October 03, 2025	1,541.8	1,560.9	1,560.9	1,578.1	1,526.7	1.55M
October 01, 2025	1,493.2	1,541.8	1,541.8	1,545.2	1,486.1	1.42M
September 30, 2025	1,500	1,493.2	1,493.2	1,515.9	1,461.8	1.01M
September 29, 2025	1,505.2	1,498.9	1,498.9	1,529	1,492.5	1.71M
September 26, 2025	1,554.9	1,497.8	1,497.8	1,554.9	1,495	943,562
September 25, 2025	1,556	1,555.9	1,555.9	1,604	1,550.1	1.28M
September 24, 2025	1,590	1,566.4	1,566.4	1,605.1	1,556	1.53M
September 23, 2025	1,625	1,595.4	1,595.4	1,633.5	1,570.9	1.69M
September 22, 2025	1,630	1,627.7	1,627.7	1,654	1,613.1	1.58M
September 19, 2025	1,609	1,631.6	1,631.6	1,644.1	1,606.1	2.08M
September 18, 2025	1,627	1,610.2	1,610.2	1,636.4	1,600.5	1.29M
September 17, 2025	1,607.1	1,624.6	1,624.6	1,636.6	1,607.1	2.59M
September 16, 2025	1,602.9	1,605	1,605	1,622.2	1,587.4	2.04M
September 15, 2025	1,578.7	1,604.7	1,604.7	1,609.9	1,554.6	2.97M
September 12, 2025	1,481.6	1,566.5	1,566.5	1,577.3	1,481.6	4.5M
September 11, 2025	1,502.3	1,481.6	1,481.6	1,513.1	1,470.3	1.56M
September 10, 2025	1,426	1,496.7	1,496.7	1,502	1,425.1	2.14M
September 09, 2025	1,437	1,423.9	1,423.9	1,452.6	1,420.9	832,242
September 08, 2025	1,451	1,441.4	1,441.4	1,457.4	1,438.1	504,473
September 05, 2025	1,430	1,443.4	1,443.4	1,453	1,425.8	1.07M
September 04, 2025	1,475	1,431.8	1,431.8	1,478.5	1,428.7	749,436
September 03, 2025	1,470	1,464.7	1,464.7	1,482.2	1,456.7	755,628
September 02, 2025	1,470	1,471.1	1,471.1	1,489.6	1,448.8	994,174
September 01, 2025	1,440	1,458.7	1,458.7	1,463.5	1,432	1.07M
August 29, 2025	1,425.1	1,435.7	1,435.7	1,449.7	1,413.6	1.74M
August 28, 2025	1,469.9	1,428.9	1,428.9	1,481.7	1,425.7	1.41M
August 26, 2025	1,515	1,477.6	1,477.6	1,521.8	1,461.3	4.59M
August 25, 2025	1,540	1,520.7	1,520.7	1,542.7	1,516	943,361
August 22, 2025	1,520	1,517.6	1,517.6	1,537.1	1,505.8	911,652
August 21, 2025	1,539	1,519.9	1,519.9	1,548	1,513	1.46M
August 20, 2025	1,560.1	1,533.5	1,533.5	1,570	1,531	1.2M
August 19, 2025	1,605.6	1,549.1	1,549.1	1,605.9	1,546	2.52M
August 18, 2025	1,602	1,605.6	1,605.6	1,629	1,585.6	1.83M
August 14, 2025	1,591	1,576	1,576	1,613.9	1,572.1	2.04M
August 13, 2025	1,520.3	1,591	1,591	1,609.9	1,502	5.05M
August 12, 2025	1,515	1,486	1,486	1,520.4	1,457.1	2.03M
August 11, 2025	1,493	1,513.9	1,513.9	1,559.7	1,485	2.03M
August 08, 2025	1,562	1,498.9	1,498.9	1,567.2	1,491.1	1.48M
August 07, 2025	1,565	1,568	1,568	1,584	1,541	993,212
August 06, 2025	1,610	1,577.1	1,577.1	1,616.8	1,558	1.72M
August 05, 2025	1,590	1,586.6	1,586.6	1,607.7	1,550	1.61M
August 04, 2025	1,560	1,587.7	1,587.7	1,591.7	1,556.6	912,668
August 01, 2025	1,615	1,565.2	1,565.2	1,616	1,556.1	852,805
July 31, 2025	1,600	1,619	1,619	1,634	1,593.4	818,584
July 30, 2025	1,623.1	1,620.3	1,620.3	1,639	1,612.3	683,184
July 29, 2025	1,613	1,623.1	1,623.1	1,633	1,591.6	1.25M
July 28, 2025	1,650	1,621.8	1,621.8	1,667.7	1,611.7	1.25M
July 25, 2025	1,690	1,657.6	1,657.6	1,692.9	1,640.1	1.6M
July 24, 2025	1,705	1,697.1	1,697.1	1,718.9	1,685	888,841
July 23, 2025	1,720	1,703.9	1,703.9	1,725.1	1,687.1	779,005

Bharat Dynamics Limited (BDL.NS) NSE