Home > Share Market > Stocks > Bharat Dynamics > BDL Share Price History

Bharat Dynamics - BDL Share Price History

Bharat Dynamics

CMP as on 19-May-22 15:57

720.95

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

Bharat Dynamics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity