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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,472.2	1,487.6	1,487.6	1,493.1	1,469.7	617,079
November 25, 2025	1,480	1,462.4	1,462.4	1,492.3	1,460.1	695,105
November 24, 2025	1,498	1,477	1,477	1,511.8	1,472.1	1.31M
November 21, 2025	1,555	1,512.7	1,512.7	1,555	1,504.4	968,624
November 19, 2025	1,556.5	1,536.8	1,536.8	1,559.5	1,533.9	864,807
November 18, 2025	1,580	1,558.2	1,558.2	1,587	1,555.6	850,231
November 17, 2025	1,620.1	1,589.5	1,589.5	1,629.9	1,582.3	1.61M
November 14, 2025	1,601	1,613.8	1,613.8	1,633.4	1,583.2	8.77M
November 13, 2025	1,530	1,517.9	1,517.9	1,544.9	1,510	952,574
November 12, 2025	1,541.1	1,532.4	1,532.4	1,555	1,521.2	1.04M
November 11, 2025	1,513	1,533.4	1,533.4	1,552	1,512.1	1.62M
November 10, 2025	1,450	1,514.4	1,514.4	1,521.5	1,449.7	1.99M
November 07, 2025	1,425.1	1,447.7	1,447.7	1,455	1,413	984,109
November 06, 2025	1,483	1,438.1	1,438.1	1,486.1	1,424.1	1.43M
November 04, 2025	1,534	1,481.1	1,481.1	1,539.8	1,478.1	1.2M
November 03, 2025	1,530	1,536.6	1,536.6	1,541	1,515	664,625
October 31, 2025	1,512	1,529.9	1,529.9	1,547	1,511.1	1.56M
October 30, 2025	1,521	1,515.1	1,515.1	1,534.4	1,509.9	403,166
October 29, 2025	1,519.7	1,522.2	1,522.2	1,529.4	1,509	518,894
October 28, 2025	1,537.8	1,517.6	1,517.6	1,541.9	1,503	641,137
October 27, 2025	1,548	1,537.8	1,537.8	1,559.5	1,529.1	743,796
October 24, 2025	1,560	1,544	1,544	1,569	1,527.9	2.61M
October 23, 2025	1,551	1,514.8	1,514.8	1,552.9	1,510.3	737,838
October 21, 2025	1,541.5	1,541.7	1,541.7	1,549.8	1,538.5	160,980
October 20, 2025	1,553.6	1,534.6	1,534.6	1,553.6	1,532.1	490,662
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

Bharat Dynamics Limited (BDL.NS) NSE