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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bharat Dynamics Limited (BDL.NS) NSE