Bharat Dynamics Ltd. BDL
NSE · India · Electronic Technology
INR 1,087.90-22.20 (-2.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,087.90 | -2.00% | INR 1,103.00 | INR 1,115.70 | INR 1,071.20 | 928.85K |
| 2026-09-30 | INR 1,110.10 | +2.30% | INR 1,091.00 | INR 1,127.60 | INR 1,091.00 | 1.19M |
| 2026-09-29 | INR 1,085.10 | -2.68% | INR 1,112.70 | INR 1,117.00 | INR 1,085.10 | 1.08M |
| 2026-09-28 | INR 1,115.00 | -2.19% | INR 1,140.00 | INR 1,140.90 | INR 1,110.30 | 1.31M |
| 2026-09-25 | INR 1,140.00 | -1.30% | INR 1,155.00 | INR 1,166.70 | INR 1,138.30 | 936.58K |
| 2026-09-24 | INR 1,155.00 | -0.52% | INR 1,170.00 | INR 1,183.00 | INR 1,152.10 | 2.02M |
| 2026-09-23 | INR 1,161.00 | -0.60% | INR 1,167.50 | INR 1,183.00 | INR 1,157.30 | 648.78K |
| 2026-09-22 | INR 1,168.00 | -0.60% | INR 1,185.00 | INR 1,192.60 | INR 1,164.00 | 523.38K |
| 2026-09-21 | INR 1,175.00 | -1.81% | INR 1,180.00 | INR 1,182.90 | INR 1,164.30 | 841.01K |
| 2026-09-18 | INR 1,196.60 | +3.88% | INR 1,151.90 | INR 1,196.60 | INR 1,151.00 | 741.59K |
| 2026-09-17 | INR 1,151.90 | +1.40% | INR 1,130.00 | INR 1,152.90 | INR 1,129.20 | 677.24K |
| 2026-09-16 | INR 1,136.00 | +0.09% | INR 1,131.40 | INR 1,138.90 | INR 1,095.00 | 1.71M |
| 2026-09-15 | INR 1,135.00 | -4.62% | INR 1,191.00 | INR 1,194.60 | INR 1,123.00 | 1.29M |
| 2026-09-14 | INR 1,190.00 | 0.00% | INR 1,190.00 | INR 1,190.00 | INR 1,190.00 | 0 |
| 2026-09-11 | INR 1,190.00 | -0.42% | INR 1,185.00 | INR 1,192.00 | INR 1,165.00 | 974.80K |
| 2026-09-10 | INR 1,195.00 | -1.90% | INR 1,215.00 | INR 1,221.20 | INR 1,190.00 | 1.24M |
| 2026-09-09 | INR 1,218.10 | -1.96% | INR 1,241.00 | INR 1,248.00 | INR 1,209.50 | 1.34M |
| 2026-09-08 | INR 1,242.50 | +0.06% | INR 1,250.10 | INR 1,262.00 | INR 1,234.30 | 1.57M |
| 2026-09-07 | INR 1,241.70 | -1.06% | INR 1,258.00 | INR 1,267.00 | INR 1,240.00 | 807.69K |
| 2026-09-04 | INR 1,255.00 | -0.21% | INR 1,253.00 | INR 1,293.00 | INR 1,253.00 | 1.39M |
| 2026-09-03 | INR 1,257.70 | +0.32% | INR 1,253.70 | INR 1,271.90 | INR 1,250.00 | 600.05K |
| 2026-09-02 | INR 1,253.70 | +0.30% | INR 1,242.10 | INR 1,258.00 | INR 1,231.00 | 578.26K |
| 2026-09-01 | INR 1,250.00 | -1.96% | INR 1,272.00 | INR 1,273.80 | INR 1,245.20 | 1.10M |
| 2026-08-31 | INR 1,275.00 | -2.37% | INR 1,303.10 | INR 1,304.00 | INR 1,266.60 | 1.11M |
| 2026-08-28 | INR 1,306.00 | -3.16% | INR 1,345.80 | INR 1,348.40 | INR 1,301.00 | 1.59M |
| 2026-08-27 | INR 1,348.60 | -1.06% | INR 1,355.00 | INR 1,366.50 | INR 1,339.10 | 445.42K |
| 2026-08-26 | INR 1,363.00 | +0.23% | INR 1,359.00 | INR 1,378.40 | INR 1,323.30 | 1.49M |
| 2026-08-25 | INR 1,359.90 | -0.59% | INR 1,363.00 | INR 1,393.70 | INR 1,352.00 | 2.16M |
| 2026-08-24 | INR 1,368.00 | +0.66% | INR 1,363.90 | INR 1,373.80 | INR 1,347.70 | 925.43K |
| 2026-08-21 | INR 1,359.00 | +3.19% | INR 1,317.00 | INR 1,364.70 | INR 1,317.00 | 2.19M |
| 2026-08-20 | INR 1,317.00 | -2.37% | INR 1,356.80 | INR 1,356.80 | INR 1,308.20 | 2.09M |
| 2026-08-19 | INR 1,349.00 | -3.16% | INR 1,393.00 | INR 1,401.70 | INR 1,347.40 | 1.67M |
| 2026-08-18 | INR 1,393.00 | +0.94% | INR 1,380.00 | INR 1,401.50 | INR 1,354.50 | 2.61M |
| 2026-08-17 | INR 1,380.00 | -1.29% | INR 1,413.20 | INR 1,427.70 | INR 1,370.00 | 3.15M |
| 2026-08-14 | INR 1,398.00 | +1.64% | INR 1,381.60 | INR 1,419.80 | INR 1,347.30 | 8.46M |
| 2026-08-13 | INR 1,375.50 | +2.65% | INR 1,330.00 | INR 1,379.50 | INR 1,329.00 | 4.15M |
| 2026-08-12 | INR 1,340.00 | +2.48% | INR 1,309.00 | INR 1,340.00 | INR 1,308.00 | 1.28M |
| 2026-08-11 | INR 1,307.60 | -0.18% | INR 1,312.00 | INR 1,319.20 | INR 1,294.60 | 505.76K |
| 2026-08-10 | INR 1,310.00 | +1.24% | INR 1,294.00 | INR 1,313.20 | INR 1,280.00 | 886.39K |
| 2026-08-07 | INR 1,294.00 | -0.38% | INR 1,299.00 | INR 1,311.90 | INR 1,288.50 | 872.09K |
| 2026-08-06 | INR 1,299.00 | +4.76% | INR 1,243.10 | INR 1,308.60 | INR 1,235.20 | 2.80M |
| 2026-08-05 | INR 1,240.00 | -1.98% | INR 1,265.30 | INR 1,283.50 | INR 1,232.50 | 985.90K |
| 2026-08-04 | INR 1,265.00 | 0.00% | INR 1,265.00 | INR 1,278.30 | INR 1,259.10 | 422.21K |
| 2026-08-03 | INR 1,265.00 | +0.95% | INR 1,254.90 | INR 1,272.00 | INR 1,254.90 | 361.24K |
| 2026-07-31 | INR 1,253.10 | +0.58% | INR 1,247.00 | INR 1,264.80 | INR 1,247.00 | 381.70K |
| 2026-07-30 | INR 1,245.90 | -1.26% | INR 1,260.00 | INR 1,265.40 | INR 1,240.20 | 560.00K |
| 2026-07-29 | INR 1,261.80 | -0.72% | INR 1,268.70 | INR 1,271.00 | INR 1,254.60 | 412.39K |
| 2026-07-28 | INR 1,271.00 | +1.16% | INR 1,256.40 | INR 1,285.70 | INR 1,237.10 | 1.20M |
| 2026-07-27 | INR 1,256.40 | +1.08% | INR 1,249.20 | INR 1,263.50 | INR 1,239.00 | 667.61K |
| 2026-07-24 | INR 1,243.00 | +0.26% | INR 1,230.00 | INR 1,251.20 | INR 1,221.00 | 550.24K |
| 2026-07-23 | INR 1,239.80 | -0.78% | INR 1,249.50 | INR 1,256.40 | INR 1,235.10 | 422.84K |
| 2026-07-22 | INR 1,249.50 | -1.86% | INR 1,275.00 | INR 1,277.90 | INR 1,246.00 | 615.61K |
| 2026-07-21 | INR 1,273.20 | +1.24% | INR 1,257.60 | INR 1,276.20 | INR 1,251.50 | 405.61K |
| 2026-07-20 | INR 1,257.60 | +0.22% | INR 1,254.30 | INR 1,264.40 | INR 1,247.40 | 435.01K |
| 2026-07-17 | INR 1,254.80 | -0.63% | INR 1,262.80 | INR 1,267.00 | INR 1,252.00 | 484.79K |
| 2026-07-16 | INR 1,262.80 | -0.66% | INR 1,279.00 | INR 1,282.80 | INR 1,245.90 | 822.81K |
| 2026-07-15 | INR 1,271.20 | -0.52% | INR 1,276.50 | INR 1,297.40 | INR 1,268.00 | 998.99K |
| 2026-07-14 | INR 1,277.80 | -1.92% | INR 1,299.90 | INR 1,299.90 | INR 1,265.10 | 1.28M |
| 2026-07-13 | INR 1,302.80 | -3.10% | INR 1,336.60 | INR 1,336.60 | INR 1,293.00 | 2.17M |
| 2026-07-10 | INR 1,344.50 | +1.37% | INR 1,330.00 | INR 1,354.90 | INR 1,321.90 | 851.35K |
| 2026-07-09 | INR 1,326.30 | -0.83% | INR 1,337.80 | INR 1,349.60 | INR 1,321.00 | 784.73K |
| 2026-07-08 | INR 1,337.40 | -4.18% | INR 1,390.00 | INR 1,390.00 | INR 1,331.60 | 1.15M |
| 2026-07-07 | INR 1,395.70 | -0.99% | INR 1,408.90 | INR 1,415.50 | INR 1,375.50 | 1.33M |
| 2026-07-06 | INR 1,409.60 | +1.54% | INR 1,400.10 | INR 1,433.10 | INR 1,398.80 | 2.19M |
| 2026-07-03 | INR 1,388.20 | +0.24% | INR 1,405.00 | INR 1,429.70 | INR 1,381.30 | 2.50M |
| 2026-07-02 | INR 1,384.90 | +0.43% | INR 1,380.30 | INR 1,390.60 | INR 1,370.70 | 634.88K |
| 2026-07-01 | INR 1,379.00 | +0.77% | INR 1,375.40 | INR 1,385.60 | INR 1,362.20 | 813.71K |
| 2026-06-30 | INR 1,368.40 | +2.49% | INR 1,335.10 | INR 1,388.80 | INR 1,335.10 | 1.88M |
| 2026-06-29 | INR 1,335.10 | -2.43% | INR 1,368.40 | INR 1,369.00 | INR 1,328.20 | 1.54M |
| 2026-06-26 | INR 1,368.40 | 0.00% | INR 1,368.40 | INR 1,368.40 | INR 1,368.40 | 0 |
| 2026-06-25 | INR 1,368.40 | -1.09% | INR 1,385.10 | INR 1,396.80 | INR 1,358.00 | 1.19M |
| 2026-06-24 | INR 1,383.50 | -0.51% | INR 1,385.00 | INR 1,432.00 | INR 1,367.10 | 2.40M |
| 2026-06-23 | INR 1,390.60 | -1.14% | INR 1,413.70 | INR 1,440.50 | INR 1,383.30 | 2.48M |
| 2026-06-22 | INR 1,406.70 | +2.42% | INR 1,384.70 | INR 1,414.00 | INR 1,371.60 | 2.71M |
| 2026-06-19 | INR 1,373.40 | +4.70% | INR 1,309.30 | INR 1,378.80 | INR 1,304.90 | 3.49M |
| 2026-06-18 | INR 1,311.80 | +0.15% | INR 1,316.60 | INR 1,321.00 | INR 1,297.00 | 1.29M |
| 2026-06-17 | INR 1,309.80 | +5.91% | INR 1,236.50 | INR 1,313.40 | INR 1,232.10 | 2.46M |
| 2026-06-16 | INR 1,236.70 | +2.23% | INR 1,220.00 | INR 1,241.90 | INR 1,213.70 | 948.90K |
| 2026-06-15 | INR 1,209.70 | +0.79% | INR 1,217.00 | INR 1,225.00 | INR 1,205.00 | 773.24K |
| 2026-06-12 | INR 1,200.20 | +3.44% | INR 1,178.00 | INR 1,204.00 | INR 1,167.80 | 627.41K |
| 2026-06-11 | INR 1,160.30 | -1.99% | INR 1,175.00 | INR 1,183.60 | INR 1,155.20 | 714.07K |
| 2026-06-10 | INR 1,183.80 | -1.58% | INR 1,202.80 | INR 1,211.90 | INR 1,177.60 | 786.81K |
| 2026-06-09 | INR 1,202.80 | +1.33% | INR 1,190.10 | INR 1,209.90 | INR 1,189.00 | 711.55K |
| 2026-06-08 | INR 1,187.00 | -1.69% | INR 1,191.00 | INR 1,197.80 | INR 1,172.00 | 1.31M |
| 2026-06-05 | INR 1,207.40 | -0.45% | INR 1,213.00 | INR 1,233.20 | INR 1,200.00 | 1.51M |
| 2026-06-04 | INR 1,212.80 | -1.16% | INR 1,219.70 | INR 1,243.70 | INR 1,210.00 | 1.63M |
| 2026-06-03 | INR 1,227.00 | +1.73% | INR 1,204.00 | INR 1,230.00 | INR 1,181.30 | 1.44M |
| 2026-06-02 | INR 1,206.10 | +0.17% | INR 1,192.00 | INR 1,213.80 | INR 1,182.50 | 1.14M |
| 2026-06-01 | INR 1,204.00 | -0.05% | INR 1,212.20 | INR 1,214.50 | INR 1,177.00 | 2.22M |
| 2026-05-29 | INR 1,204.60 | -6.05% | INR 1,207.00 | INR 1,230.00 | INR 1,175.40 | 7.67M |