Bharat Dynamics - BDL Share Price History

Bharat Dynamics

CMP as on 19-May-22 15:57

720.95

6.35 0.89%

Open

₹ 694.00

Turnover (lac)

₹ 6,948

Prev. Close

₹ 714.60

Day's Vol (shares)

₹ 9,63,783

Day's Range (₹)

₹ 680.75

₹ 730.45

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
18-May-2022	718	733	695	715	37,959	840	211,534	37.50	-3.80
17-May-2022	696	729	693	712	80,300	1,368	505,970	35.70	16.70
16-May-2022	678	698	657	689	50,589	870	267,978	41.60	11.50
13-May-2022	651	703	651	665	92,696	1,580	381,940	52.40	14.30
12-May-2022	640	665	625	640	49,837	858	283,963	40.30	-0.40
11-May-2022	643	654	608	647	55,395	981	417,335	45.40	3.90
10-May-2022	659	682	633	638	27,800	502	154,336	49.70	-21
09-May-2022	688	688	654	658	32,259	504	182,873	33.60	-30
06-May-2022	698	715	689	692	54,722	725	219,496	26.20	-6.40
05-May-2022	690	730	681	722	82,201	1,656	258,843	49.20	31.50
04-May-2022	721	735	678	685	45,887	811	220,608	56.80	-36
02-May-2022	742	742	708	715	44,338	817	283,340	34.30	-27
29-Apr-2022	749	787	742	748	65,525	1,420	260,519	45	-0.80
28-Apr-2022	767	775	730	741	35,873	746	188,853	44.90	-26
27-Apr-2022	775	781	746	760	40,320	803	208,263	34.60	-15
26-Apr-2022	784	804	767	777	59,388	1,167	274,558	36.50	-6.90
25-Apr-2022	790	799	761	767	45,924	931	255,198	38.30	-24
22-Apr-2022	770	845	764	799	203,967	4,589	586,325	81.20	29.20
21-Apr-2022	790	802	760	767	75,752	1,763	634,637	41.30	-23
20-Apr-2022	840	868	765	780	128,375	2,799	525,106	102	-60
19-Apr-2022	868	905	810	828	198,476	4,856	857,702	94.80	-40