Price Data Selection & Download
Bharat Dynamics Share Price All Time Records & Statistics (Mar 2018 - Apr 2026)
1994 daily OHLCV records on NSE from March 2018 to April 2026. Compare with BDL stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹2096.60
May 30, 2025
NSE Exchange
Share Price All Time Low
₹72.65
March 23, 2020
NSE Exchange
Highest Volume Trading Day
27,043,856
September 16, 2022 • ₹460.50
NSE Exchange
Share Price History Data (Mar 2018 - Apr 2026)
BDL daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹1384.30 | ₹1393.30 | ₹1352.20 | ₹1364.10 | 1,349,217 |
| 2026-04-29 | ₹1403.00 | ₹1431.80 | ₹1382.40 | ₹1394.10 | 1,305,339 |
| 2026-04-28 | ₹1389.90 | ₹1406.20 | ₹1384.20 | ₹1396.70 | 723,230 |
| 2026-04-27 | ₹1405.10 | ₹1421.70 | ₹1385.90 | ₹1391.30 | 1,457,456 |
| 2026-04-24 | ₹1433.20 | ₹1450.70 | ₹1387.00 | ₹1400.40 | 2,112,044 |
| 2026-04-23 | ₹1370.00 | ₹1430.00 | ₹1368.60 | ₹1423.30 | 2,294,904 |
| 2026-04-22 | ₹1370.00 | ₹1391.90 | ₹1369.10 | ₹1380.20 | 836,556 |
| 2026-04-21 | ₹1370.00 | ₹1399.90 | ₹1367.50 | ₹1375.00 | 1,199,617 |
| 2026-04-20 | ₹1381.00 | ₹1393.10 | ₹1351.00 | ₹1369.80 | 908,875 |
| 2026-04-17 | ₹1361.90 | ₹1387.70 | ₹1360.00 | ₹1380.70 | 1,137,969 |
| 2026-04-16 | ₹1374.20 | ₹1391.50 | ₹1343.20 | ₹1359.40 | 1,768,334 |
| 2026-04-15 | ₹1358.00 | ₹1373.00 | ₹1341.50 | ₹1356.10 | 1,427,573 |
| 2026-04-13 | ₹1316.00 | ₹1343.00 | ₹1301.20 | ₹1332.80 | 1,255,678 |
| 2026-04-10 | ₹1338.00 | ₹1362.00 | ₹1332.00 | ₹1345.90 | 1,216,787 |
| 2026-04-09 | ₹1289.10 | ₹1338.10 | ₹1277.80 | ₹1325.50 | 2,714,078 |
| 2026-04-08 | ₹1294.90 | ₹1294.90 | ₹1254.00 | ₹1291.40 | 1,591,207 |
| 2026-04-07 | ₹1223.90 | ₹1244.00 | ₹1206.00 | ₹1235.90 | 1,062,581 |
| 2026-04-06 | ₹1189.80 | ₹1228.70 | ₹1159.00 | ₹1224.60 | 2,026,546 |
| 2026-04-02 | ₹1174.00 | ₹1192.00 | ₹1159.40 | ₹1185.60 | 1,450,427 |
| 2026-04-01 | ₹1132.20 | ₹1216.00 | ₹1120.20 | ₹1203.90 | 4,217,920 |
| 2026-03-30 | ₹1132.00 | ₹1152.40 | ₹1086.00 | ₹1096.60 | 2,407,904 |
| 2026-03-27 | ₹1190.00 | ₹1204.00 | ₹1131.20 | ₹1136.90 | 4,013,357 |
| 2026-03-25 | ₹1189.90 | ₹1204.20 | ₹1176.30 | ₹1182.20 | 1,441,884 |
| 2026-03-24 | ₹1185.10 | ₹1194.10 | ₹1153.00 | ₹1174.10 | 1,309,157 |
| 2026-03-23 | ₹1231.60 | ₹1231.60 | ₹1151.00 | ₹1158.50 | 1,773,436 |
| 2026-03-20 | ₹1265.00 | ₹1286.90 | ₹1245.20 | ₹1249.90 | 865,784 |
| 2026-03-19 | ₹1300.00 | ₹1305.00 | ₹1252.00 | ₹1257.80 | 1,287,316 |
| 2026-03-18 | ₹1303.00 | ₹1327.50 | ₹1297.60 | ₹1320.20 | 871,241 |
| 2026-03-17 | ₹1297.80 | ₹1305.80 | ₹1276.10 | ₹1296.80 | 803,550 |
| 2026-03-16 | ₹1309.00 | ₹1312.00 | ₹1264.10 | ₹1284.00 | 1,170,601 |
| 2026-03-13 | ₹1344.00 | ₹1350.90 | ₹1295.50 | ₹1312.00 | 1,412,719 |
| 2026-03-12 | ₹1344.90 | ₹1355.10 | ₹1325.80 | ₹1349.40 | 1,295,186 |
| 2026-03-11 | ₹1393.00 | ₹1426.00 | ₹1343.50 | ₹1360.00 | 1,939,592 |
| 2026-03-10 | ₹1364.90 | ₹1392.00 | ₹1322.00 | ₹1384.40 | 2,329,170 |
| 2026-03-09 | ₹1357.00 | ₹1358.80 | ₹1298.00 | ₹1335.50 | 2,077,090 |
| 2026-03-06 | ₹1281.30 | ₹1374.90 | ₹1276.10 | ₹1356.70 | 5,023,734 |
| 2026-03-05 | ₹1277.00 | ₹1314.40 | ₹1272.10 | ₹1280.60 | 1,907,286 |
| 2026-03-04 | ₹1274.20 | ₹1294.90 | ₹1258.40 | ₹1269.30 | 1,508,091 |
| 2026-03-02 | ₹1241.40 | ₹1317.00 | ₹1241.40 | ₹1268.00 | 3,471,100 |
| 2026-02-27 | ₹1273.40 | ₹1275.80 | ₹1248.70 | ₹1265.20 | 828,133 |
| 2026-02-26 | ₹1245.00 | ₹1277.40 | ₹1245.00 | ₹1273.40 | 903,679 |
| 2026-02-25 | ₹1251.00 | ₹1257.40 | ₹1233.30 | ₹1240.80 | 697,128 |
| 2026-02-24 | ₹1269.00 | ₹1269.00 | ₹1236.10 | ₹1240.10 | 1,249,133 |
| 2026-02-23 | ₹1319.60 | ₹1319.60 | ₹1261.60 | ₹1275.60 | 1,390,335 |
| 2026-02-20 | ₹1271.00 | ₹1324.50 | ₹1267.60 | ₹1310.40 | 2,072,110 |
| 2026-02-19 | ₹1301.80 | ₹1314.20 | ₹1266.00 | ₹1274.60 | 693,712 |
| 2026-02-18 | ₹1269.70 | ₹1302.20 | ₹1258.60 | ₹1299.20 | 1,188,469 |
| 2026-02-17 | ₹1249.80 | ₹1270.10 | ₹1249.10 | ₹1261.90 | 674,627 |
| 2026-02-16 | ₹1240.00 | ₹1258.60 | ₹1227.70 | ₹1253.70 | 637,362 |
| 2026-02-13 | ₹1267.60 | ₹1267.90 | ₹1240.00 | ₹1243.60 | 1,058,754 |
| 2026-02-12 | ₹1279.00 | ₹1285.00 | ₹1256.00 | ₹1271.60 | 1,009,251 |
| 2026-02-11 | ₹1301.00 | ₹1304.80 | ₹1266.60 | ₹1282.60 | 1,106,168 |
| 2026-02-10 | ₹1306.00 | ₹1322.70 | ₹1288.70 | ₹1300.00 | 1,351,023 |
| 2026-02-09 | ₹1277.00 | ₹1306.80 | ₹1261.60 | ₹1303.20 | 1,599,071 |
| 2026-02-06 | ₹1272.90 | ₹1277.70 | ₹1245.10 | ₹1268.40 | 1,482,804 |
| 2026-02-05 | ₹1304.00 | ₹1304.00 | ₹1250.10 | ₹1273.30 | 2,060,781 |
| 2026-02-04 | ₹1319.60 | ₹1319.60 | ₹1293.20 | ₹1304.00 | 1,473,391 |
| 2026-02-03 | ₹1372.70 | ₹1415.80 | ₹1306.90 | ₹1318.10 | 3,745,771 |
| 2026-02-02 | ₹1394.00 | ₹1412.10 | ₹1261.10 | ₹1326.20 | 6,255,424 |
| 2026-02-01 | ₹1505.00 | ₹1522.00 | ₹1370.00 | ₹1384.10 | 6,865,616 |
| 2026-01-30 | ₹1525.00 | ₹1558.00 | ₹1498.00 | ₹1538.20 | 2,524,633 |
| 2026-01-29 | ₹1583.60 | ₹1593.90 | ₹1521.40 | ₹1530.70 | 2,272,674 |
| 2026-01-28 | ₹1473.00 | ₹1575.50 | ₹1472.30 | ₹1570.00 | 2,537,859 |
| 2026-01-27 | ₹1415.00 | ₹1485.00 | ₹1404.00 | ₹1469.40 | 1,349,065 |
| 2026-01-23 | ₹1454.00 | ₹1457.50 | ₹1404.00 | ₹1408.00 | 826,325 |
| 2026-01-22 | ₹1426.20 | ₹1458.00 | ₹1426.20 | ₹1451.20 | 820,568 |
| 2026-01-21 | ₹1451.80 | ₹1463.90 | ₹1411.00 | ₹1419.20 | 1,493,907 |
| 2026-01-20 | ₹1495.00 | ₹1504.40 | ₹1444.90 | ₹1453.10 | 2,133,745 |
| 2026-01-19 | ₹1509.00 | ₹1529.40 | ₹1500.50 | ₹1507.30 | 758,085 |
| 2026-01-16 | ₹1516.00 | ₹1533.50 | ₹1499.00 | ₹1516.40 | 1,130,721 |
| 2026-01-14 | ₹1519.90 | ₹1535.00 | ₹1509.00 | ₹1513.60 | 1,090,780 |
| 2026-01-13 | ₹1540.00 | ₹1544.90 | ₹1502.30 | ₹1522.50 | 1,110,259 |
| 2026-01-12 | ₹1524.50 | ₹1542.50 | ₹1491.10 | ₹1533.00 | 1,635,738 |
| 2026-01-09 | ₹1532.20 | ₹1579.50 | ₹1511.00 | ₹1520.50 | 2,909,513 |
| 2026-01-08 | ₹1540.00 | ₹1568.90 | ₹1528.00 | ₹1533.60 | 2,082,519 |
| 2026-01-07 | ₹1531.00 | ₹1556.50 | ₹1526.50 | ₹1539.50 | 2,046,391 |
| 2026-01-06 | ₹1540.00 | ₹1564.70 | ₹1524.00 | ₹1542.50 | 4,768,472 |
| 2026-01-05 | ₹1495.00 | ₹1553.00 | ₹1494.00 | ₹1541.80 | 3,329,765 |
| 2026-01-02 | ₹1487.30 | ₹1506.00 | ₹1477.00 | ₹1495.00 | 1,636,024 |
| 2026-01-01 | ₹1475.00 | ₹1487.00 | ₹1446.20 | ₹1481.50 | 819,562 |
Bharat Dynamics Share Price Performance Analysis (Mar 2018 - Apr 2026)
BDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.92%
₹1481.50 → ₹1364.10
Year to Date
Price Volatility
8.20%
Low Volatility
Year to Date
Average Daily Volume
1,807,299
Year to Date Average
NSE Exchange
Bharat Dynamics Share Price History – Frequently Asked Questions
Common questions about BDL historical data and records. Explore BDL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Bharat Dynamics (BDL)?
The all-time high share price of Bharat Dynamics was ₹2096.6 recorded on May 30, 2025 on the NSE exchange.
What is the all-time low share price of Bharat Dynamics (BDL)?
The all-time low share price of Bharat Dynamics was ₹72.65 recorded on March 23, 2020 on the NSE exchange.
How can I download BDL historical share price data?
You can download Bharat Dynamics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BDL shares?
The highest trading volume day for Bharat Dynamics was 27,043,856 shares traded on September 16, 2022 on the NSE exchange, with share price at ₹460.5.