Bharat Dynamics Limited (BOM:541143)
India
· Delayed Price · Currency is INR 1,511.00
-17.65 (-1.15%)
At close: Dec 5, 2025
Bharat Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,537.00 | 1,537.75 | 1,497.30 | 1,511.00 | 1,511.00 | -1.15% | 107,993 |
| Dec 4, 2025 | 1,486.05 | 1,539.00 | 1,483.00 | 1,528.65 | 1,528.65 | 3.00% | 119,949 |
| Dec 3, 2025 | 1,525.00 | 1,525.25 | 1,470.80 | 1,484.10 | 1,484.10 | -2.71% | 96,493 |
| Dec 2, 2025 | 1,560.00 | 1,561.95 | 1,517.00 | 1,525.40 | 1,525.40 | -0.27% | 125,989 |
| Dec 1, 2025 | 1,515.50 | 1,539.00 | 1,514.95 | 1,529.50 | 1,529.50 | 1.03% | 84,750 |
| Nov 28, 2025 | 1,507.05 | 1,517.85 | 1,495.00 | 1,513.95 | 1,513.95 | 0.51% | 65,887 |
| Nov 27, 2025 | 1,491.05 | 1,508.10 | 1,486.70 | 1,506.20 | 1,506.20 | 1.24% | 86,124 |
| Nov 26, 2025 | 1,466.50 | 1,492.95 | 1,466.50 | 1,487.75 | 1,487.75 | 1.72% | 67,355 |
| Nov 25, 2025 | 1,477.30 | 1,492.00 | 1,460.50 | 1,462.55 | 1,462.55 | -0.98% | 50,063 |
| Nov 24, 2025 | 1,500.00 | 1,511.00 | 1,472.10 | 1,477.05 | 1,477.05 | -2.27% | 79,907 |
| Nov 21, 2025 | 1,556.65 | 1,556.65 | 1,503.90 | 1,511.30 | 1,511.30 | -2.92% | 52,329 |
| Nov 20, 2025 | 1,540.35 | 1,583.05 | 1,540.35 | 1,556.70 | 1,556.70 | 1.26% | 98,423 |
| Nov 19, 2025 | 1,560.90 | 1,560.90 | 1,534.35 | 1,537.40 | 1,537.40 | -1.28% | 47,034 |
| Nov 18, 2025 | 1,589.00 | 1,589.25 | 1,555.35 | 1,557.35 | 1,557.35 | -2.00% | 51,703 |
| Nov 17, 2025 | 1,625.35 | 1,629.90 | 1,582.00 | 1,589.10 | 1,589.10 | -1.51% | 82,773 |
| Nov 14, 2025 | 1,590.10 | 1,633.15 | 1,583.50 | 1,613.40 | 1,613.40 | 6.25% | 644,058 |
| Nov 13, 2025 | 1,532.70 | 1,544.50 | 1,511.00 | 1,518.45 | 1,518.45 | -0.86% | 37,791 |
| Nov 12, 2025 | 1,548.80 | 1,555.00 | 1,521.00 | 1,531.65 | 1,531.65 | -0.09% | 62,916 |
| Nov 11, 2025 | 1,514.00 | 1,551.75 | 1,513.95 | 1,533.00 | 1,533.00 | 1.22% | 149,926 |
| Nov 10, 2025 | 1,440.95 | 1,520.50 | 1,440.95 | 1,514.45 | 1,514.45 | 4.68% | 82,190 |
| Nov 7, 2025 | 1,429.95 | 1,455.00 | 1,413.25 | 1,446.80 | 1,446.80 | 0.57% | 80,608 |
| Nov 6, 2025 | 1,480.50 | 1,486.00 | 1,425.00 | 1,438.55 | 1,438.55 | -2.94% | 201,533 |
| Nov 4, 2025 | 1,539.00 | 1,539.00 | 1,478.85 | 1,482.15 | 1,482.15 | -3.52% | 48,248 |
| Nov 3, 2025 | 1,527.00 | 1,540.90 | 1,514.70 | 1,536.25 | 1,536.25 | 0.42% | 52,491 |
| Oct 31, 2025 | 1,515.00 | 1,546.95 | 1,512.00 | 1,529.90 | 1,529.90 | 1.00% | 44,160 |
| Oct 30, 2025 | 1,528.85 | 1,534.85 | 1,510.10 | 1,514.80 | 1,514.80 | -0.72% | 34,439 |
| Oct 29, 2025 | 1,520.05 | 1,531.85 | 1,509.50 | 1,525.80 | 1,525.80 | 0.55% | 72,096 |
| Oct 28, 2025 | 1,538.00 | 1,541.15 | 1,502.30 | 1,517.50 | 1,517.50 | -1.31% | 19,892 |
| Oct 27, 2025 | 1,555.80 | 1,559.05 | 1,529.80 | 1,537.70 | 1,537.70 | -0.33% | 32,922 |
| Oct 24, 2025 | 1,564.75 | 1,568.85 | 1,528.00 | 1,542.80 | 1,542.80 | 1.84% | 174,243 |
| Oct 23, 2025 | 1,550.00 | 1,554.00 | 1,510.20 | 1,514.95 | 1,514.95 | -1.70% | 93,019 |
| Oct 21, 2025 | 1,535.05 | 1,549.60 | 1,535.05 | 1,541.15 | 1,541.15 | 0.40% | 19,463 |
| Oct 20, 2025 | 1,548.05 | 1,550.00 | 1,531.85 | 1,534.95 | 1,534.95 | -0.34% | 50,211 |
| Oct 17, 2025 | 1,500.00 | 1,569.90 | 1,492.40 | 1,540.25 | 1,540.25 | 2.35% | 258,774 |
| Oct 16, 2025 | 1,500.15 | 1,511.00 | 1,488.15 | 1,504.95 | 1,504.95 | 0.22% | 40,280 |
| Oct 15, 2025 | 1,491.10 | 1,521.20 | 1,484.70 | 1,501.60 | 1,501.60 | 0.82% | 43,831 |
| Oct 14, 2025 | 1,511.00 | 1,530.85 | 1,480.60 | 1,489.35 | 1,489.35 | -1.31% | 44,155 |
| Oct 13, 2025 | 1,529.20 | 1,529.20 | 1,500.00 | 1,509.10 | 1,509.10 | -1.77% | 31,750 |
| Oct 10, 2025 | 1,525.90 | 1,544.25 | 1,512.00 | 1,536.35 | 1,536.35 | 1.01% | 130,055 |
| Oct 9, 2025 | 1,504.65 | 1,525.95 | 1,483.25 | 1,521.05 | 1,521.05 | 1.73% | 39,599 |
| Oct 8, 2025 | 1,542.45 | 1,542.45 | 1,492.00 | 1,495.25 | 1,495.25 | -2.24% | 49,489 |
| Oct 7, 2025 | 1,552.65 | 1,565.00 | 1,523.00 | 1,529.50 | 1,529.50 | -1.90% | 64,961 |
| Oct 6, 2025 | 1,561.30 | 1,578.30 | 1,550.10 | 1,559.20 | 1,559.20 | -0.12% | 63,750 |
| Oct 3, 2025 | 1,540.30 | 1,578.75 | 1,527.00 | 1,561.00 | 1,561.00 | 1.24% | 94,316 |
| Oct 1, 2025 | 1,500.80 | 1,545.45 | 1,486.85 | 1,541.95 | 1,541.95 | 3.34% | 40,018 |
| Sep 30, 2025 | 1,499.80 | 1,517.05 | 1,462.00 | 1,492.15 | 1,492.15 | -0.51% | 57,076 |
| Sep 29, 2025 | 1,503.10 | 1,528.80 | 1,494.30 | 1,499.80 | 1,499.80 | 0.13% | 67,052 |
| Sep 26, 2025 | 1,556.40 | 1,556.40 | 1,495.00 | 1,497.80 | 1,497.80 | -3.79% | 69,119 |
| Sep 25, 2025 | 1,556.00 | 1,604.75 | 1,550.00 | 1,556.85 | 1,556.85 | -0.57% | 52,020 |
| Sep 24, 2025 | 1,599.95 | 1,604.30 | 1,556.80 | 1,565.85 | 1,565.85 | -1.80% | 100,254 |