BHARAT DYNAMICS LIMITED (bdl)
CG
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1945.0 | 1968.9 | 1940.7 | 1963.5 | 368225 |
| 2025-07-07 05:30:00 | 1970.0 | 1978.4 | 1929.7 | 1948.3 | 926250 |
| 2025-07-04 05:30:00 | 1987.8 | 2019.9 | 1974.8 | 1982.6 | 1800825 |
| 2025-07-03 05:30:00 | 1990.0 | 1991.8 | 1911.1 | 1974.1 | 1594450 |
| 2025-07-02 05:30:00 | 1995.0 | 2008.7 | 1955.5 | 1986.4 | 995150 |
| 2025-07-01 05:30:00 | 1973.4 | 2022.5 | 1965.7 | 1992.8 | 2102750 |
| 2025-06-30 05:30:00 | 1896.9 | 1968.7 | 1882.8 | 1956.6 | 2324400 |
| 2025-06-27 05:30:00 | 1845.1 | 1892.8 | 1837.2 | 1886.5 | 2070575 |
| 2025-06-26 05:30:00 | 1841.5 | 1857.0 | 1813.0 | 1828.0 | 941850 |
| 2025-06-25 05:30:00 | 1862.0 | 1863.9 | 1804.5 | 1820.0 | 1272700 |
| 2025-06-24 05:30:00 | 1938.0 | 1938.0 | 1846.0 | 1857.1 | 2086175 |
| 2025-06-23 05:30:00 | 1904.1 | 1957.9 | 1904.1 | 1936.8 | 2154425 |
| 2025-06-20 05:30:00 | 1890.5 | 1911.9 | 1857.1 | 1904.2 | 1444950 |
| 2025-06-19 05:30:00 | 1912.0 | 1957.1 | 1870.7 | 1889.0 | 1875250 |
| 2025-06-18 05:30:00 | 1902.5 | 1941.0 | 1896.2 | 1911.2 | 908700 |
| 2025-06-17 05:30:00 | 1890.6 | 1947.7 | 1880.3 | 1908.4 | 1547650 |
| 2025-06-16 05:30:00 | 1901.1 | 1917.9 | 1813.1 | 1893.6 | 1666925 |
| 2025-06-13 05:30:00 | 1851.0 | 1935.6 | 1830.0 | 1898.6 | 2087800 |
| 2025-06-12 05:30:00 | 1887.0 | 1931.0 | 1867.5 | 1878.0 | 1008475 |
| 2025-06-11 05:30:00 | 1978.0 | 1981.8 | 1886.7 | 1900.1 | 1217775 |
| 2025-06-10 05:30:00 | 1972.8 | 1998.8 | 1946.2 | 1974.8 | 1650025 |
| 2025-06-09 05:30:00 | 1932.7 | 1972.0 | 1932.7 | 1958.2 | 1168700 |
| 2025-06-06 05:30:00 | 1989.9 | 2004.9 | 1938.0 | 1940.8 | 878475 |
| 2025-06-05 05:30:00 | 1973.6 | 1992.0 | 1933.4 | 1980.0 | 1160250 |
| 2025-06-04 05:30:00 | 2006.2 | 2067.5 | 1951.1 | 1959.7 | 1384500 |
| 2025-06-03 05:30:00 | 1986.2 | 2041.9 | 1958.4 | 1988.1 | 1075750 |
| 2025-06-02 05:30:00 | 2020.0 | 2040.9 | 1972.6 | 1986.1 | 739050 |
| 2025-05-30 05:30:00 | 1978.0 | 2108.0 | 1955.0 | 2024.8 | 2057250 |