Bharat Dynamics Limited (BDL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BDL.NS Historical Return
If you invested ₹1000 in Bharat Dynamics Limited (BDL.NS) since IPO date, it would be worth ₹5,907.81 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,875.38, while ₹1000 invested 1 year ago would be worth ₹664.82. This corresponds to total returns of 490.78%, 387.54%, -33.52%, respectively, with annualized returns of 22.97%, 37.3%, -33.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BDL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1,058.2 | 1,052.5 | 1,052.5 | 1,064.5 | 1,038.4 | 573,565 |
| October 21, 2026 | 1,082 | 1,070 | 1,070 | 1,091.1 | 1,057 | 740,878 |
| October 19, 2026 | 1,112 | 1,088 | 1,088 | 1,114.7 | 1,085 | 368,985 |
| October 16, 2026 | 1,130 | 1,114.7 | 1,114.7 | 1,135 | 1,112.3 | 474,331 |
| October 15, 2026 | 1,121 | 1,126.3 | 1,126.3 | 1,138.4 | 1,115.7 | 735,487 |
| October 14, 2026 | 1,125.9 | 1,129 | 1,129 | 1,141.8 | 1,120.1 | 999,503 |
| October 13, 2026 | 1,086 | 1,125.9 | 1,125.9 | 1,126.7 | 1,076 | 801,730 |
| October 12, 2026 | 1,081.3 | 1,089 | 1,089 | 1,103 | 1,081.3 | 514,543 |
| October 09, 2026 | 1,056 | 1,075.9 | 1,075.9 | 1,084.7 | 1,051.6 | 890,170 |
| October 08, 2026 | 1,083.7 | 1,050.5 | 1,050.5 | 1,087.6 | 1,047.7 | 852,097 |
| October 07, 2026 | 1,104.9 | 1,085 | 1,085 | 1,104.9 | 1,078.6 | 789,922 |
| October 06, 2026 | 1,096.2 | 1,101.8 | 1,101.8 | 1,111 | 1,092.2 | 728,524 |
| October 05, 2026 | 1,087.9 | 1,096.2 | 1,096.2 | 1,102.8 | 1,082.1 | 660,760 |
| October 01, 2026 | 1,103 | 1,087.9 | 1,087.9 | 1,115.7 | 1,071.2 | 928,602 |
| September 30, 2026 | 1,091 | 1,110.1 | 1,110.1 | 1,127.6 | 1,091 | 1.19M |
| September 29, 2026 | 1,112.7 | 1,085.1 | 1,085.1 | 1,117 | 1,085.1 | 1.08M |
| September 28, 2026 | 1,140 | 1,115 | 1,115 | 1,140.9 | 1,110.3 | 1.31M |
| September 25, 2026 | 1,155 | 1,140 | 1,140 | 1,166.7 | 1,138.3 | 934,044 |
| September 24, 2026 | 1,170 | 1,155 | 1,155 | 1,183 | 1,152.1 | 2.02M |
| September 23, 2026 | 1,167.5 | 1,161 | 1,161 | 1,183 | 1,157.3 | 648,743 |
| September 22, 2026 | 1,185 | 1,168 | 1,168 | 1,192.6 | 1,164 | 522,667 |
| September 21, 2026 | 1,180 | 1,175 | 1,175 | 1,182.9 | 1,164.3 | 841,005 |
| September 18, 2026 | 1,151.9 | 1,196.6 | 1,196.6 | 1,196.6 | 1,151 | 734,611 |
| September 17, 2026 | 1,130 | 1,151.9 | 1,151.9 | 1,152.9 | 1,129.2 | 677,240 |
| September 16, 2026 | 1,131.4 | 1,136 | 1,136 | 1,138.9 | 1,095 | 1.71M |
| September 15, 2026 | 1,191 | 1,135 | 1,135 | 1,194.6 | 1,123 | 1.29M |
| September 11, 2026 | 1,185 | 1,190 | 1,190 | 1,192 | 1,165 | 974,792 |
| September 10, 2026 | 1,215 | 1,195 | 1,195 | 1,221.2 | 1,190 | 1.24M |
| September 09, 2026 | 1,241 | 1,218.1 | 1,218.1 | 1,248 | 1,209.5 | 1.34M |
| September 08, 2026 | 1,250.1 | 1,242.5 | 1,242.5 | 1,262 | 1,234.3 | 1.57M |
| September 07, 2026 | 1,258 | 1,241.7 | 1,241.7 | 1,267 | 1,240 | 807,688 |
| September 04, 2026 | 1,253 | 1,255 | 1,255 | 1,293 | 1,253 | 1.39M |
| September 03, 2026 | 1,253.7 | 1,257.7 | 1,257.7 | 1,271.9 | 1,250 | 600,045 |
| September 02, 2026 | 1,242.1 | 1,253.7 | 1,253.7 | 1,258 | 1,231 | 578,257 |
| September 01, 2026 | 1,272 | 1,250 | 1,250 | 1,273.8 | 1,245.2 | 1.1M |
| August 31, 2026 | 1,303.1 | 1,275 | 1,275 | 1,304 | 1,266.6 | 1.11M |
| August 28, 2026 | 1,345.8 | 1,306 | 1,306 | 1,348.4 | 1,301 | 1.59M |
| August 27, 2026 | 1,355 | 1,348.6 | 1,348.6 | 1,366.5 | 1,339.1 | 445,421 |
| August 26, 2026 | 1,359 | 1,363 | 1,363 | 1,378.4 | 1,323.3 | 1.49M |
| August 25, 2026 | 1,363 | 1,359.9 | 1,359.9 | 1,393.7 | 1,352 | 2.16M |
| August 24, 2026 | 1,363.9 | 1,368 | 1,368 | 1,373.8 | 1,347.7 | 925,426 |
| August 21, 2026 | 1,317 | 1,359 | 1,359 | 1,364.7 | 1,317 | 2.19M |
| August 20, 2026 | 1,356.8 | 1,317 | 1,317 | 1,356.8 | 1,308.2 | 2.09M |
| August 19, 2026 | 1,393 | 1,349 | 1,349 | 1,401.7 | 1,347.4 | 1.67M |
| August 18, 2026 | 1,380 | 1,393 | 1,393 | 1,401.5 | 1,354.5 | 2.61M |
| August 17, 2026 | 1,413.2 | 1,380 | 1,380 | 1,427.7 | 1,370 | 3.15M |
| August 14, 2026 | 1,381.6 | 1,398 | 1,398 | 1,419.8 | 1,347.3 | 8.46M |
| August 13, 2026 | 1,330 | 1,375.5 | 1,375.5 | 1,379.5 | 1,329 | 4.15M |
| August 12, 2026 | 1,309 | 1,340 | 1,340 | 1,340 | 1,308 | 1.28M |
| August 11, 2026 | 1,312 | 1,307.6 | 1,307.6 | 1,319.2 | 1,294.6 | 505,620 |
| August 10, 2026 | 1,294 | 1,310 | 1,310 | 1,313.2 | 1,280 | 885,705 |
| August 07, 2026 | 1,299 | 1,294 | 1,294 | 1,311.9 | 1,288.5 | 872,088 |
| August 06, 2026 | 1,243.1 | 1,299 | 1,299 | 1,308.6 | 1,235.2 | 2.8M |
| August 05, 2026 | 1,265.3 | 1,240 | 1,240 | 1,283.5 | 1,232.5 | 985,899 |
| August 04, 2026 | 1,265 | 1,265 | 1,265 | 1,278.3 | 1,259.1 | 421,949 |
| August 03, 2026 | 1,254.9 | 1,265 | 1,265 | 1,272 | 1,254.9 | 361,236 |
| July 31, 2026 | 1,247 | 1,253.1 | 1,253.1 | 1,264.8 | 1,247 | 381,704 |
| July 30, 2026 | 1,260 | 1,245.9 | 1,245.9 | 1,265.4 | 1,240.2 | 559,763 |
| July 29, 2026 | 1,268.7 | 1,261.8 | 1,261.8 | 1,271 | 1,254.6 | 412,387 |
| July 28, 2026 | 1,256.4 | 1,271 | 1,271 | 1,285.7 | 1,237.1 | 1.2M |
AD
