Bharat Dynamics share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Bharat Dynamics		MCap (aprox) 47826.8 Crores	Symbol : BDL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.3%	-5.2%	4.3%	0.4%	-15.2%	-28.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	1303.8	0	990.42k	0.0%
20-05-26	Wed	1303.8	-8	749.16k	-0.6%	Data Update : 8 PM
19-05-26	Tue	1311.8	2.6	623.08k	0.2%	21-05-26 : 1303.8
18-05-26	Mon	1309.2	-16.2	827.75k	-1.2%
15-05-26	Fri	1325.4	-27.7	850k	-2.0%	Compared to  :  12-05-26 1334.2
14-05-26	Thu	1353.1	-7.2	818.25k	-0.5%
13-05-26	Wed	1360.3	26.1	1.01m	2.0%	7 Days %
12-05-26	Tue	1334.2	-67.1	1.28m	-4.8%	-2.3%
11-05-26	Mon	1401.3	-47.3	965.35k	-3.3%
08-05-26	Fri	1448.6	-18.3	1.51m	-1.2%	Compared to  :  21-04-26 1375
07-05-26	Thu	1466.9	65.4	2.66m	4.7%
06-05-26	Wed	1401.5	2.9	1.07m	0.2%	1 Month %
05-05-26	Tue	1398.6	26.2	947.54k	1.9%	-5.2%
04-05-26	Mon	1372.4	8.3	969.1k	0.6%	.
30-04-26	Thu	1364.1	-30	1.35m	-2.2%	Compared to  :  20-03-26 1249.9
29-04-26	Wed	1394.1	-2.6	1.31m	-0.2%
28-04-26	Tue	1396.7	5.4	723.23k	0.4%	2 Months %
27-04-26	Mon	1391.3	-9.1	1.46m	-0.6%	4.3%
24-04-26	Fri	1400.4	-22.9	2.11m	-1.6%
23-04-26	Thu	1423.3	43.1	2.29m	3.1%	Compared to  :  20-02-26 1299.2
22-04-26	Wed	1380.2	5.2	836.56k	0.4%
21-04-26	Tue	1375	5.2	1.2m	0.4%	3 Months %
20-04-26	Mon	1369.8	-10.9	908.88k	-0.8%	0.4%
17-04-26	Fri	1380.7	21.3	1.14m	1.6%
16-04-26	Thu	1359.4	3.3	1.77m	0.2%	Compared to  :  21-11-25 1536.8
15-04-26	Wed	1356.1	23.3	1.43m	1.7%
13-04-26	Mon	1332.8	-13.1	1.26m	-1.0%	6 Months %
10-04-26	Fri	1345.9	20.4	1.22m	1.5%	-15.2%
09-04-26	Thu	1325.5	34.1	2.71m	2.6%
08-04-26	Wed	1291.4	55.5	1.59m	4.5%	Compared to  :  21-05-25 1823.9
07-04-26	Tue	1235.9	11.3	1.06m	0.9%
06-04-26	Mon	1224.6	39	2.03m	3.3%	1 year %
02-04-26	Thu	1185.6	-18.3	1.45m	-1.5%	-28.5%
01-04-26	Wed	1203.9	107.3	4.22m	9.8%
30-03-26	Mon	1096.6	-40.3	2.41m	-3.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	1136.9	-45.3	4.01m	-3.8%
25-03-26	Wed	1182.2	8.1	1.44m	0.7%
24-03-26	Tue	1174.1	15.6	1.31m	1.3%
23-03-26	Mon	1158.5	-91.4	1.77m	-7.3%
20-03-26	Fri	1249.9	-7.9	865.78k	-0.6%
19-03-26	Thu	1257.8	-62.4	1.29m	-4.7%
18-03-26	Wed	1320.2	79.4	871.24k	1.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1240.8	0.7	697.13k	0.1%
26-02-26	Thu	1240.1	-35.5	1.25m	-2.8%
25-02-26	Wed	1275.6	-34.8	1.39m	-2.7%
24-02-26	Tue	1310.4	35.8	2.07m	2.8%
23-02-26	Mon	1274.6	-24.6	693.71k	-1.9%
20-02-26	Fri	1299.2	37.3	1.19m	3.0%
19-02-26	Thu	1261.9	8.2	674.63k	0.7%
18-02-26	Wed	1253.7	10.1	637.36k	0.8%
17-02-26	Tue	1243.6	-28	1.06m	-2.2%
16-02-26	Mon	1271.6	-11	1.01m	-0.9%
13-02-26	Fri	1282.6	-17.4	1.11m	-1.3%
12-02-26	Thu	1300	-3.2	1.35m	-0.2%
11-02-26	Wed	1303.2	34.8	1.6m	2.7%
10-02-26	Tue	1268.4	-4.9	1.48m	-0.4%
09-02-26	Mon	1273.3	-30.7	2.06m	-2.4%
06-02-26	Fri	1304	-14.1	1.47m	-1.1%
05-02-26	Thu	1318.1	-8.1	3.75m	-0.6%
04-02-26	Wed	1326.2	-57.9	6.26m	-4.2%
03-02-26	Tue	1384.1	-154.1	6.87m	-10.0%
02-02-26	Mon	1538.2	7.5	2.52m	0.5%
01-02-26	Sun	1530.7	-39.3	2.27m	-2.5%
30-01-26	Fri	1570	100.6	2.54m	6.8%
29-01-26	Thu	1469.4	61.4	1.35m	4.4%
28-01-26	Wed	1408	-43.2	826.33k	-3.0%
27-01-26	Tue	1451.2	32	820.57k	2.3%
23-01-26	Fri	1419.2	-33.9	1.49m	-2.3%
22-01-26	Thu	1453.1	-54.2	2.13m	-3.6%
21-01-26	Wed	1507.3	-9.1	758.09k	-0.6%
20-01-26	Tue	1516.4	2.8	1.13m	0.2%
19-01-26	Mon	1513.6	-8.9	1.09m	-0.6%
16-01-26	Fri	1522.5	-10.5	1.11m	-0.7%
14-01-26	Wed	1533	12.5	1.64m	0.8%
13-01-26	Tue	1520.5	-13.1	2.91m	-0.9%
12-01-26	Mon	1533.6	-5.9	2.08m	-0.4%
09-01-26	Fri	1539.5	-3	2.05m	-0.2%
08-01-26	Thu	1542.5	0.7	4.77m	0.0%
07-01-26	Wed	1541.8	46.8	3.33m	3.1%
06-01-26	Tue	1495	13.5	1.64m	0.9%
05-01-26	Mon	1481.5	15	819.56k	1.0%
02-01-26	Fri	1466.5	11.9	732.62k	0.8%
01-01-26	Thu	1454.6	-19.1	3.16m	-1.3%
31-12-25	Wed	1473.7	-4.2	1.89m	-0.3%
30-12-25	Tue	1477.9	-3.3	2.32m	-0.2%
29-12-25	Mon	1481.2	49.8	2.71m	3.5%
26-12-25	Fri	1431.4	7.8	1.02m	0.5%
24-12-25	Wed	1423.6	50.5	1.6m	3.7%
23-12-25	Tue	1373.1	30.6	859.09k	2.3%
22-12-25	Mon	1342.5	18.2	1.09m	1.4%
19-12-25	Fri	1324.3	-31.3	1.07m	-2.3%
18-12-25	Thu	1355.6	-47	1.59m	-3.4%
17-12-25	Wed	1402.6	-7.3	698.04k	-0.5%
16-12-25	Tue	1409.9	-3.5	820.91k	-0.2%
15-12-25	Mon	1413.4	13.1	869.15k	0.9%
12-12-25	Fri	1400.3	-27.1	1.05m	-1.9%
11-12-25	Thu	1427.4	4.3	1.92m	0.3%
10-12-25	Wed	1423.1	-89.4	1.87m	-5.9%
09-12-25	Tue	1512.5	-15.5	1.48m	-1.0%
08-12-25	Mon	1528	45	1.5m	3.0%
05-12-25	Fri	1483	-42.3	1.53m	-2.8%
04-12-25	Thu	1525.3	-5	2.3m	-0.3%
03-12-25	Wed	1530.3	16.7	883.91k	1.1%
02-12-25	Tue	1513.6	9.1	541.72k	0.6%
01-12-25	Mon	1504.5	16.9	721.85k	1.1%
28-11-25	Fri	1487.6	25.2	617.08k	1.7%
27-11-25	Thu	1462.4	-14.6	695.12k	-1.0%
26-11-25	Wed	1477	-35.7	1.31m	-2.4%
25-11-25	Tue	1512.7	-44.3	968.66k	-2.8%
24-11-25	Mon	1557	20.2	1.8m	1.3%
21-11-25	Fri	1536.8	-21.4	864.82k	-1.4%
20-11-25	Thu	1558.2	-31.3	850.31k	-2.0%
19-11-25	Wed	1589.5	-24.3	1.61m	-1.5%
18-11-25	Tue	1613.8	95.9	8.77m	6.3%
17-11-25	Mon	1517.9	-14.5	953.1k	-0.9%
14-11-25	Fri	1532.4	-1	1.04m	-0.1%
13-11-25	Thu	1533.4	19	1.62m	1.3%
12-11-25	Wed	1514.4	66.7	1.99m	4.6%
11-11-25	Tue	1447.7	9.6	984.12k	0.7%
10-11-25	Mon	1438.1	-43	1.43m	-2.9%
07-11-25	Fri	1481.1	-55.5	1.2m	-3.6%
06-11-25	Thu	1536.6	6.7	664.63k	0.4%
04-11-25	Tue	1529.9	14.8	1.56m	1.0%
03-11-25	Mon	1515.1	-10.7	403.24k	-0.7%
31-10-25	Fri	1525.8	8.2	608.09k	0.5%
30-10-25	Thu	1517.6	-20.2	641.17k	-1.3%
29-10-25	Wed	1537.8	-6.2	743.8k	-0.4%
28-10-25	Tue	1544	29.2	2.61m	1.9%
27-10-25	Mon	1514.8	-26.9	738.28k	-1.7%
24-10-25	Fri	1541.7	7.1	160.98k	0.5%
23-10-25	Thu	1534.6	-5.4	490.66k	-0.4%
21-10-25	Tue	1540	35.1	3.17m	2.3%
20-10-25	Mon	1504.9	4	659.34k	0.3%
17-10-25	Fri	1500.9	12.1	696.48k	0.8%
16-10-25	Thu	1488.8	-20.6	884.62k	-1.4%
15-10-25	Wed	1509.4	-27.7	611.61k	-1.8%
14-10-25	Tue	1537.1	16.8	1.13m	1.1%
13-10-25	Mon	1520.3	25	838.41k	1.7%
10-10-25	Fri	1495.3	-34.3	858.97k	-2.2%
09-10-25	Thu	1529.6	-29.5	778.1k	-1.9%
08-10-25	Wed	1559.1	-1.8	877.29k	-0.1%
07-10-25	Tue	1560.9	19.1	1.55m	1.2%
06-10-25	Mon	1541.8	48.6	1.42m	3.3%
03-10-25	Fri	1493.2	-5.7	1.01m	-0.4%
01-10-25	Wed	1498.9	1.1	1.71m	0.1%
30-09-25	Tue	1497.8	-58.1	943.64k	-3.7%
29-09-25	Mon	1555.9	-10.5	1.28m	-0.7%
26-09-25	Fri	1566.4	-29	1.53m	-1.8%
25-09-25	Thu	1595.4	-32.3	1.69m	-2.0%
24-09-25	Wed	1627.7	-3.9	1.58m	-0.2%
23-09-25	Tue	1631.6	21.4	2.08m	1.3%
22-09-25	Mon	1610.2	-14.4	1.29m	-0.9%
19-09-25	Fri	1624.6	19.6	2.59m	1.2%
18-09-25	Thu	1605	0.3	2.04m	0.0%
17-09-25	Wed	1604.7	38.2	2.97m	2.4%
16-09-25	Tue	1566.5	84.9	4.5m	5.7%
15-09-25	Mon	1481.6	-15.1	1.56m	-1.0%
12-09-25	Fri	1496.7	72.8	2.14m	5.1%
11-09-25	Thu	1423.9	-17.5	832.23k	-1.2%
10-09-25	Wed	1441.4	-2	504.47k	-0.1%
09-09-25	Tue	1443.4	11.6	1.07m	0.8%
08-09-25	Mon	1431.8	-32.9	749.44k	-2.2%
05-09-25	Fri	1464.7	-6.4	755.63k	-0.4%
04-09-25	Thu	1471.1	12.4	994.17k	0.9%
03-09-25	Wed	1458.7	23	1.07m	1.6%
02-09-25	Tue	1435.7	6.8	1.74m	0.5%
01-09-25	Mon	1428.9	-48.7	1.41m	-3.3%
29-08-25	Fri	1477.6	-43.1	4.59m	-2.8%
28-08-25	Thu	1520.7	3.1	943.36k	0.2%
26-08-25	Tue	1517.6	-2.3	911.67k	-0.2%
25-08-25	Mon	1519.9	-9.6	1.46m	-0.6%
22-08-25	Fri	1529.5	-19.6	1.48m	-1.3%
21-08-25	Thu	1549.1	-56.5	2.53m	-3.5%
20-08-25	Wed	1605.6	27.8	1.83m	1.8%
19-08-25	Tue	1577.8	-13.2	2.04m	-0.8%
18-08-25	Mon	1591	105	5.05m	7.1%
14-08-25	Thu	1486	-27.9	2.03m	-1.8%
13-08-25	Wed	1513.9	15	2.03m	1.0%
12-08-25	Tue	1498.9	-69.1	1.48m	-4.4%
11-08-25	Mon	1568	-9.1	993.22k	-0.6%
08-08-25	Fri	1577.1	-9.5	1.72m	-0.6%
07-08-25	Thu	1586.6	-1.1	1.61m	-0.1%
06-08-25	Wed	1587.7	22.5	912.67k	1.4%
05-08-25	Tue	1565.2	-53.8	852.81k	-3.3%
04-08-25	Mon	1619	-1.3	818.58k	-0.1%
01-08-25	Fri	1620.3	-2.8	683.19k	-0.2%
31-07-25	Thu	1623.1	1.3	1.25m	0.1%
30-07-25	Wed	1621.8	-35.8	1.25m	-2.2%
29-07-25	Tue	1657.6	-39.5	1.6m	-2.3%
28-07-25	Mon	1697.1	-6.8	888.84k	-0.4%
25-07-25	Fri	1703.9	-13.5	779.01k	-0.8%
24-07-25	Thu	1717.4	-1	1.63m	-0.1%
23-07-25	Wed	1718.4	46.8	2.58m	2.8%
22-07-25	Tue	1671.6	-71.3	2.49m	-4.1%
21-07-25	Mon	1742.9	-59.1	2.03m	-3.3%
18-07-25	Fri	1802	-17.6	919.49k	-1.0%
17-07-25	Thu	1819.6	-4.5	1.31m	-0.2%
16-07-25	Wed	1824.1	-32.5	1.41m	-1.8%
15-07-25	Tue	1856.6	-36.2	2.14m	-1.9%
14-07-25	Mon	1892.8	-92.4	3.46m	-4.7%
11-07-25	Fri	1985.2	15.6	1.96m	0.8%
10-07-25	Thu	1969.6	-34.3	1.44m	-1.7%
09-07-25	Wed	1943.3	26.3	1.15m	1.4%
08-07-25	Tue	1977.6	12.3	3.76m	0.6%
07-07-25	Mon	1965.3	-9.9	3.25m	-0.5%
04-07-25	Fri	1975.2	-5.1	2.11m	-0.3%
03-07-25	Thu	1980.3	37.1	4.26m	1.9%
02-07-25	Wed	1943.2	53.1	3.05m	2.8%
01-07-25	Tue	1890.1	62.8	3.18m	3.4%
30-06-25	Mon	1827.3	12.4	1.97m	0.7%
27-06-25	Fri	1814.9	-36.8	2.67m	-2.0%
26-06-25	Thu	1851.7	-79.5	3.67m	-4.1%
25-06-25	Wed	1931.2	29.2	3.9m	1.5%
24-06-25	Tue	1902	17.7	2.23m	0.9%
23-06-25	Mon	1884.3	-21.8	3.96m	-1.1%
20-06-25	Fri	1906.1	2.7	2.22m	0.1%
19-06-25	Thu	1903.4	15.4	2.91m	0.8%
18-06-25	Wed	1888	-12	3.64m	-0.6%
17-06-25	Tue	1900	29	4.6m	1.5%
16-06-25	Mon	1871	-23.4	2.12m	-1.2%
13-06-25	Fri	1894.4	-72.8	2.36m	-3.7%
12-06-25	Thu	1967.2	18.6	3.11m	1.0%
11-06-25	Wed	1948.6	15	2.09m	0.8%
10-06-25	Tue	1933.6	-35.2	2.1m	-1.8%
09-06-25	Mon	1968.8	21.4	3.07m	1.1%
06-06-25	Fri	1947.4	-29.5	4.7m	-1.5%
05-06-25	Thu	1976.9	2.3	3.31m	0.1%
04-06-25	Wed	1974.6	-40.9	2.75m	-2.0%
03-06-25	Tue	2015.5	41.9	8.89m	2.1%
02-06-25	Mon	1973.6	56.5	3.62m	2.9%
30-05-25	Fri	1917.1	-43	8.4m	-2.2%
29-05-25	Thu	1960.1	50.7	5.74m	2.7%
28-05-25	Wed	1909.4	0.3	2.28m	0.0%
27-05-25	Tue	1909.1	-15.5	4.6m	-0.8%
26-05-25	Mon	1924.6	45.4	5.72m	2.4%
23-05-25	Fri	1879.2	81.4	5.09m	4.5%
22-05-25	Thu	1797.8	-26.1	4.22m	-1.4%
21-05-25	Wed	1823.9	-18.1	4.85m	-1.0%
20-05-25	Tue	1842	35.5	10.17m	2.0%