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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,726.9	1,717.4	1,717.4	1,735	1,705	1.63M
July 21, 2025	1,671.6	1,718.4	1,718.4	1,726.5	1,647.2	2.58M
July 18, 2025	1,740	1,671.6	1,671.6	1,762.8	1,668	2.49M
July 17, 2025	1,810	1,742.9	1,742.9	1,814.9	1,737.5	2.03M
July 16, 2025	1,824	1,802	1,802	1,832.1	1,793	919,360
July 15, 2025	1,829.4	1,819.6	1,819.6	1,845	1,813.9	1.31M
July 14, 2025	1,849	1,824.1	1,824.1	1,851.3	1,815.1	1.41M
July 11, 2025	1,891	1,856.6	1,856.6	1,897.6	1,837.7	2.14M
July 10, 2025	1,976.6	1,892.8	1,892.8	1,976.6	1,883.4	3.46M
July 09, 2025	1,966	1,985.2	1,985.2	1,998	1,964	1.96M
July 08, 2025	1,940	1,969.6	1,969.6	1,975	1,935.4	1.15M
July 07, 2025	1,972	1,943.3	1,943.3	1,972.7	1,927	1.44M
July 04, 2025	1,989	1,977.6	1,977.6	2,013.5	1,970.8	3.76M
July 03, 2025	1,965	1,965.3	1,965.3	1,982.7	1,906.6	3.25M
July 02, 2025	1,985	1,975.2	1,975.2	1,996.2	1,947	2.11M
July 01, 2025	1,962.1	1,980.3	1,980.3	2,009.5	1,957	4.26M
June 30, 2025	1,899	1,943.2	1,943.2	1,954.9	1,883.6	3.05M
June 27, 2025	1,834.9	1,890.1	1,890.1	1,907	1,827.3	3.18M
June 26, 2025	1,831.8	1,827.3	1,827.3	1,856.9	1,811.5	1.97M
June 25, 2025	1,858.9	1,814.9	1,814.9	1,864.5	1,800	2.67M
June 24, 2025	1,940	1,851.7	1,851.7	1,941.9	1,846.7	3.67M
June 23, 2025	1,902.1	1,931.2	1,931.2	1,952	1,895.2	3.9M
June 20, 2025	1,888.3	1,902	1,902	1,909.2	1,857	2.23M
June 19, 2025	1,909	1,884.3	1,884.3	1,952.9	1,868	3.96M
June 18, 2025	1,907	1,906.1	1,906.1	1,935.9	1,891.6	2.22M
June 17, 2025	1,890.9	1,903.4	1,903.4	1,941	1,878.4	2.91M
June 16, 2025	1,906.9	1,888	1,888	1,916.5	1,816.6	3.64M
June 13, 2025	1,840	1,900	1,900	1,933.8	1,833.7	4.6M
June 12, 2025	1,893.9	1,871	1,871	1,927.8	1,860.3	2.12M
June 11, 2025	1,974.9	1,894.4	1,894.4	1,974.9	1,886.1	2.36M
June 10, 2025	1,970	1,967.2	1,967.2	1,991.9	1,942	3.11M
June 09, 2025	1,942.5	1,948.6	1,948.6	1,963.8	1,925.5	2.09M
June 06, 2025	1,979.8	1,933.6	1,933.6	1,998.8	1,930.1	2.1M
June 05, 2025	1,963	1,968.8	1,968.8	1,982.9	1,926.4	3.07M
June 04, 2025	1,990	1,947.4	1,947.4	2,057	1,940	4.7M
June 03, 2025	1,974	1,976.9	1,976.9	2,030	1,960	3.31M
June 02, 2025	2,014	1,974.6	1,974.6	2,032	1,965	2.75M
May 30, 2025	1,977.9	2,015.5	2,015.5	2,096.6	1,956.1	8.89M
May 29, 2025	1,938.7	1,973.6	1,973.6	1,989	1,923.4	3.62M
May 28, 2025	1,862.1	1,917.1	1,917.1	1,974.5	1,842	8.39M
May 27, 2025	1,909.4	1,960.1	1,960.1	1,991.5	1,905	5.74M
May 26, 2025	1,910	1,909.4	1,909.4	1,923.4	1,878	2.28M

Bharat Dynamics Limited (BDL.NS) NSE