Bharat Dynamics Ltd (Bharat Dynamics) Corporate Action

Bharat Dynamics Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
01-Sep-2023	1131.15	1154.05	1128	1143.5	31439	1193743860.7	555076	26.05	12.35
04-Sep-2023	1149.25	1207.65	1147.8	1177.55	47398	2120736063.3	639353	59.85	28.30
05-Sep-2023	1177.6	1194.9	1162.35	1169.25	21523	672348955.2	250325	32.55	-8.35
06-Sep-2023	1172.85	1179	1146.45	1149.3	13284	383597738.05	170102	32.55	-23.55
07-Sep-2023	1155.45	1218.9	1154.05	1185.15	68363	2731408097.35	850420	64.85	29.70
08-Sep-2023	1191.1	1224.4	1187.95	1191.8	36311	1437742221.25	489912	36.45	0.70
11-Sep-2023	1199	1206.35	1171.05	1173.15	20176	589637459.75	284580	35.30	-25.85
12-Sep-2023	1180	1189.6	1062.45	1077.7	41482	1096592962.15	539456	127.15	-102.30
13-Sep-2023	1079.8	1125	1051.5	1066.05	42546	1128820667	456145	73.50	-13.75
14-Sep-2023	1082.55	1089	1060	1064.4	25675	523304800.3	255010	29.00	-18.15
15-Sep-2023	1072	1084.8	1056	1064.4	17345	400081086.85	158764	28.80	-7.60
18-Sep-2023	1080	1099	1042	1055	43728	1062279905.85	389150	57.00	-25.00
20-Sep-2023	1070	1088.95	1037.05	1041.5	48409	1437317415.5	493247	51.90	-28.50
21-Sep-2023	1042.75	1060.4	1020.35	1026.2	20622	465415233.3	153281	40.05	-16.55
22-Sep-2023	1032.05	1034.8	998.55	1004.35	29085	710564002.35	310097	36.25	-27.70
25-Sep-2023	1009.95	1019.4	956	991.25	56759	1356643292.05	433178	63.40	-18.70
26-Sep-2023	991.9	1041.25	991.9	1034.5	39355	894995444.4	239418	49.35	42.60
27-Sep-2023	1035	1039.45	1017.2	1024.6	22151	424976018.2	146860	22.25	-10.40
28-Sep-2023	1027	1031.85	998	1005.65	22160	460976127.8	240272	33.85	-21.35
29-Sep-2023	1009.95	1040	1002.5	1031.3	16980	334652759.15	108101	37.50	21.35

BDL Historical Share Price Data