BHARAT DYNAMICS LIMITED (bdl)
CG | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1982.4 | 1982.4 | 1981.4 | 1981.4 | 8775 |
| 2025-07-08 15:28:00 | 1982.5 | 1982.5 | 1981.1 | 1981.1 | 4225 |
| 2025-07-08 15:27:00 | 1981.9 | 1982.3 | 1980.9 | 1981.8 | 4225 |
| 2025-07-08 15:26:00 | 1981.2 | 1982.2 | 1979.8 | 1982.2 | 18850 |
| 2025-07-08 15:25:00 | 1981.0 | 1981.3 | 1981.0 | 1981.3 | 650 |
| 2025-07-08 15:24:00 | 1979.7 | 1981.0 | 1979.7 | 1980.6 | 20150 |
| 2025-07-08 15:23:00 | 1982.0 | 1982.2 | 1982.0 | 1982.2 | 3900 |
| 2025-07-08 15:22:00 | 1981.4 | 1981.9 | 1981.4 | 1981.9 | 3575 |
| 2025-07-08 15:21:00 | 1982.2 | 1983.1 | 1981.9 | 1982.1 | 2600 |
| 2025-07-08 15:20:00 | 1981.5 | 1982.4 | 1981.5 | 1982.0 | 1625 |
| 2025-07-08 15:19:00 | 1983.5 | 1983.6 | 1982.0 | 1982.0 | 2925 |
| 2025-07-08 15:18:00 | 1983.7 | 1984.7 | 1982.0 | 1983.8 | 10075 |
| 2025-07-08 15:17:00 | 1982.4 | 1983.8 | 1981.1 | 1983.8 | 8775 |
| 2025-07-08 15:16:00 | 1983.5 | 1983.7 | 1981.4 | 1981.5 | 11050 |
| 2025-07-08 15:15:00 | 1983.6 | 1983.6 | 1981.5 | 1983.5 | 13325 |
| 2025-07-08 15:14:00 | 1982.0 | 1984.1 | 1980.6 | 1983.3 | 9750 |
| 2025-07-08 15:13:00 | 1979.2 | 1982.4 | 1978.6 | 1981.3 | 15275 |
| 2025-07-08 15:12:00 | 1977.5 | 1979.1 | 1977.5 | 1979.0 | 9425 |
| 2025-07-08 15:11:00 | 1976.9 | 1977.5 | 1975.8 | 1977.3 | 7475 |
| 2025-07-08 15:10:00 | 1974.9 | 1977.5 | 1974.9 | 1976.4 | 6825 |
| 2025-07-08 15:09:00 | 1974.6 | 1975.0 | 1973.8 | 1974.9 | 5850 |
| 2025-07-08 15:08:00 | 1975.2 | 1975.2 | 1973.0 | 1974.8 | 11050 |
| 2025-07-08 15:07:00 | 1972.9 | 1974.4 | 1972.7 | 1974.4 | 5850 |
| 2025-07-08 15:06:00 | 1972.0 | 1973.0 | 1971.9 | 1973.0 | 7475 |
| 2025-07-08 15:05:00 | 1971.4 | 1971.5 | 1971.4 | 1971.4 | 2275 |
| 2025-07-08 15:04:00 | 1971.1 | 1971.1 | 1971.1 | 1971.1 | 975 |
| 2025-07-08 15:03:00 | 1971.2 | 1971.2 | 1970.2 | 1970.2 | 2600 |
| 2025-07-08 15:02:00 | 1969.7 | 1971.5 | 1969.7 | 1971.0 | 5200 |
| 2025-07-08 15:01:00 | 1969.8 | 1970.0 | 1969.8 | 1970.0 | 975 |
| 2025-07-08 15:00:00 | 1970.7 | 1970.7 | 1970.7 | 1970.7 | 0 |
| 2025-07-08 14:59:00 | 1969.4 | 1971.3 | 1968.2 | 1970.7 | 5850 |
| 2025-07-08 14:58:00 | 1967.9 | 1967.9 | 1967.9 | 1967.9 | 325 |
| 2025-07-08 14:57:00 | 1967.1 | 1967.1 | 1967.1 | 1967.1 | 975 |
| 2025-07-08 14:56:00 | 1967.8 | 1967.9 | 1966.2 | 1966.2 | 2925 |
| 2025-07-08 14:55:00 | 1967.9 | 1968.8 | 1967.4 | 1968.8 | 6500 |
| 2025-07-08 14:54:00 | 1966.5 | 1967.8 | 1966.5 | 1967.8 | 4550 |
| 2025-07-08 14:53:00 | 1968.2 | 1968.2 | 1968.2 | 1968.2 | 0 |
| 2025-07-08 14:52:00 | 1968.0 | 1968.2 | 1966.6 | 1968.2 | 1625 |
| 2025-07-08 14:51:00 | 1967.6 | 1967.6 | 1967.6 | 1967.6 | 0 |
| 2025-07-08 14:50:00 | 1967.6 | 1967.6 | 1967.6 | 1967.6 | 0 |
| 2025-07-08 14:49:00 | 1967.6 | 1967.6 | 1967.6 | 1967.6 | 0 |
| 2025-07-08 14:48:00 | 1967.6 | 1967.6 | 1967.6 | 1967.6 | 650 |
| 2025-07-08 14:47:00 | 1967.0 | 1967.0 | 1966.4 | 1966.4 | 2275 |
| 2025-07-08 14:46:00 | 1966.7 | 1966.7 | 1966.7 | 1966.7 | 325 |
| 2025-07-08 14:45:00 | 1966.7 | 1966.7 | 1966.7 | 1966.7 | 325 |
| 2025-07-08 14:44:00 | 1966.0 | 1966.0 | 1966.0 | 1966.0 | 0 |
| 2025-07-08 14:43:00 | 1966.2 | 1966.2 | 1966.0 | 1966.0 | 650 |
| 2025-07-08 14:42:00 | 1966.5 | 1966.5 | 1966.5 | 1966.5 | 325 |
| 2025-07-08 14:41:00 | 1967.2 | 1967.2 | 1967.2 | 1967.2 | 650 |
| 2025-07-08 14:40:00 | 1967.0 | 1967.0 | 1966.2 | 1966.2 | 975 |
| 2025-07-08 14:39:00 | 1967.6 | 1967.6 | 1967.6 | 1967.6 | 650 |
| 2025-07-08 14:38:00 | 1967.0 | 1967.0 | 1967.0 | 1967.0 | 325 |
| 2025-07-08 14:37:00 | 1967.1 | 1967.1 | 1967.1 | 1967.1 | 325 |
| 2025-07-08 14:36:00 | 1967.1 | 1967.6 | 1967.1 | 1967.6 | 1625 |
| 2025-07-08 14:35:00 | 1967.6 | 1967.6 | 1967.6 | 1967.6 | 650 |
| 2025-07-08 14:34:00 | 1967.0 | 1967.0 | 1967.0 | 1967.0 | 325 |
| 2025-07-08 14:33:00 | 1968.0 | 1968.0 | 1968.0 | 1968.0 | 325 |
| 2025-07-08 14:32:00 | 1967.7 | 1968.0 | 1966.8 | 1968.0 | 1950 |
| 2025-07-08 14:31:00 | 1967.5 | 1967.6 | 1967.5 | 1967.6 | 650 |
| 2025-07-08 14:30:00 | 1967.2 | 1967.2 | 1967.2 | 1967.2 | 325 |
| 2025-07-08 14:29:00 | 1968.2 | 1968.5 | 1967.5 | 1967.5 | 1300 |
| 2025-07-08 14:28:00 | 1967.8 | 1968.0 | 1967.3 | 1967.3 | 1950 |
| 2025-07-08 14:27:00 | 1966.9 | 1966.9 | 1966.9 | 1966.9 | 325 |
| 2025-07-08 14:26:00 | 1966.3 | 1966.3 | 1966.3 | 1966.3 | 0 |
| 2025-07-08 14:25:00 | 1966.9 | 1966.9 | 1966.3 | 1966.3 | 1950 |
| 2025-07-08 14:24:00 | 1967.0 | 1967.0 | 1966.9 | 1966.9 | 975 |
| 2025-07-08 14:23:00 | 1966.0 | 1966.0 | 1966.0 | 1966.0 | 0 |
| 2025-07-08 14:22:00 | 1966.0 | 1966.0 | 1966.0 | 1966.0 | 1300 |
| 2025-07-08 14:21:00 | 1964.9 | 1964.9 | 1963.4 | 1963.4 | 4225 |
| 2025-07-08 14:20:00 | 1966.3 | 1966.3 | 1965.9 | 1966.0 | 2275 |
| 2025-07-08 14:19:00 | 1968.8 | 1968.8 | 1968.8 | 1968.8 | 975 |
| 2025-07-08 14:18:00 | 1969.1 | 1969.1 | 1969.1 | 1969.1 | 325 |
| 2025-07-08 14:17:00 | 1967.0 | 1968.5 | 1967.0 | 1968.5 | 1950 |
| 2025-07-08 14:16:00 | 1966.8 | 1967.8 | 1966.2 | 1967.8 | 975 |
| 2025-07-08 14:15:00 | 1968.5 | 1968.5 | 1968.5 | 1968.5 | 0 |
| 2025-07-08 14:14:00 | 1968.5 | 1968.5 | 1968.5 | 1968.5 | 975 |
| 2025-07-08 14:13:00 | 1967.1 | 1967.1 | 1967.1 | 1967.1 | 1300 |
| 2025-07-08 14:12:00 | 1968.5 | 1968.5 | 1968.5 | 1968.5 | 325 |
| 2025-07-08 14:11:00 | 1970.8 | 1970.8 | 1970.1 | 1970.1 | 650 |
| 2025-07-08 14:10:00 | 1970.8 | 1970.8 | 1970.8 | 1970.8 | 325 |
| 2025-07-08 14:09:00 | 1971.0 | 1971.0 | 1970.6 | 1970.6 | 975 |
| 2025-07-08 14:08:00 | 1967.2 | 1970.6 | 1967.2 | 1970.6 | 10400 |
| 2025-07-08 14:07:00 | 1969.3 | 1969.3 | 1969.3 | 1969.3 | 650 |
| 2025-07-08 14:06:00 | 1968.3 | 1968.3 | 1968.3 | 1968.3 | 650 |
| 2025-07-08 14:05:00 | 1968.8 | 1968.8 | 1968.3 | 1968.3 | 1300 |
| 2025-07-08 14:04:00 | 1968.1 | 1969.6 | 1966.5 | 1969.1 | 11050 |
| 2025-07-08 14:03:00 | 1970.0 | 1970.0 | 1968.4 | 1968.4 | 2925 |
| 2025-07-08 14:02:00 | 1970.0 | 1970.4 | 1970.0 | 1970.0 | 975 |
| 2025-07-08 14:01:00 | 1971.4 | 1971.5 | 1970.1 | 1970.1 | 975 |
| 2025-07-08 14:00:00 | 1971.8 | 1971.8 | 1970.7 | 1970.7 | 4225 |
| 2025-07-08 13:59:00 | 1970.4 | 1971.2 | 1969.8 | 1971.2 | 2600 |
| 2025-07-08 13:58:00 | 1968.3 | 1970.5 | 1968.3 | 1970.5 | 4225 |
| 2025-07-08 13:57:00 | 1968.3 | 1969.4 | 1967.1 | 1968.5 | 4875 |
| 2025-07-08 13:56:00 | 1970.3 | 1970.3 | 1967.2 | 1967.2 | 2600 |
| 2025-07-08 13:55:00 | 1972.2 | 1972.2 | 1970.0 | 1970.0 | 3250 |
| 2025-07-08 13:54:00 | 1968.9 | 1972.1 | 1968.9 | 1970.8 | 6825 |
| 2025-07-08 13:53:00 | 1968.8 | 1968.8 | 1968.8 | 1968.8 | 1625 |
| 2025-07-08 13:52:00 | 1970.2 | 1970.2 | 1970.1 | 1970.1 | 1950 |
| 2025-07-08 13:51:00 | 1970.0 | 1970.0 | 1969.8 | 1970.0 | 975 |
| 2025-07-08 13:50:00 | 1970.0 | 1970.0 | 1970.0 | 1970.0 | 7150 |