All stocks
NSE: BDL·ISIN INE171Z01026·Data to 2026-10-26
Bharat Dynamics Limited historical data
₹1,029.00+0.00%close 2026-10-26
Price since 2018 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,633.40
52w low
₹999.50
Turnover
₹102.9 Cr
Volume
10,09,806
1y return
-32.8%
3y CAGR
+29.6%
5y CAGR
+38.5%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-05-24 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share |
| 2026-09-21 | dividend | Dividend - Re 0.40 Per Share |
| 2026-02-09 | dividend | Interim Dividend - Rs 4.50 Per Share |
| 2025-09-19 | dividend | Dividend - Re 0.65 Per Share |
| 2025-02-14 | dividend | Interim Dividend - Rs 4 Per Share |
| 2024-09-23 | dividend | Annual General Meeting/Dividend - Rs 0.85 Per Share |
| 2024-04-02 | dividend | Interim Dividend - Rs 8.85 Per Share |
| 2023-09-20 | dividend | Annual General Meeting/Dividend - Rs 1.20 Per Share |
| 2023-02-20 | dividend | Interim Dividend - Rs 8.15 Per Share |
| 2022-09-16 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2022-02-23 | dividend | Interim Dividend - Rs 7.30 Per Share |
| 2021-09-17 | dividend | Annual General Meeting/Dividend - Rs 0.65 Per Share |
| 2021-03-18 | dividend | Interim Dividend - Rs 6.70 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 1,003.60 | 1,035.00 | 999.50 | 1,029.00 | 10,09,806 |
| 2026-10-23 | 1,050.00 | 1,054.00 | 1,000.00 | 1,017.50 | 11,95,882 |
| 2026-10-22 | 1,058.20 | 1,064.50 | 1,038.40 | 1,052.50 | 5,69,983 |
| 2026-10-21 | 1,082.00 | 1,091.10 | 1,057.00 | 1,070.00 | 7,32,342 |
| 2026-10-19 | 1,112.00 | 1,114.70 | 1,085.00 | 1,088.00 | 3,66,812 |
| 2026-10-16 | 1,130.00 | 1,135.00 | 1,112.30 | 1,114.70 | 4,72,788 |
| 2026-10-15 | 1,121.00 | 1,138.40 | 1,115.70 | 1,126.30 | 7,33,626 |
| 2026-10-14 | 1,125.90 | 1,141.80 | 1,120.10 | 1,129.00 | 9,97,407 |
| 2026-10-13 | 1,086.00 | 1,126.70 | 1,076.00 | 1,125.90 | 7,99,795 |
| 2026-10-12 | 1,081.30 | 1,103.00 | 1,081.30 | 1,089.00 | 5,09,519 |
| 2026-10-09 | 1,056.00 | 1,084.70 | 1,051.60 | 1,075.90 | 8,90,171 |
| 2026-10-08 | 1,083.70 | 1,087.60 | 1,047.70 | 1,050.50 | 8,53,117 |
| 2026-10-07 | 1,104.90 | 1,104.90 | 1,078.60 | 1,085.00 | 7,90,105 |
| 2026-10-06 | 1,096.20 | 1,111.00 | 1,092.20 | 1,101.80 | 7,29,165 |
| 2026-10-05 | 1,087.90 | 1,102.80 | 1,082.10 | 1,096.20 | 6,60,761 |
| 2026-10-01 | 1,103.00 | 1,115.70 | 1,071.20 | 1,087.90 | 9,28,850 |
| 2026-09-30 | 1,091.00 | 1,127.60 | 1,091.00 | 1,110.10 | 11,93,043 |
| 2026-09-29 | 1,112.70 | 1,117.00 | 1,085.10 | 1,085.10 | 10,81,355 |
| 2026-09-28 | 1,140.00 | 1,140.90 | 1,110.30 | 1,115.00 | 13,14,080 |
| 2026-09-25 | 1,155.00 | 1,166.70 | 1,138.30 | 1,140.00 | 9,36,577 |
| 2026-09-24 | 1,170.00 | 1,183.00 | 1,152.10 | 1,155.00 | 20,15,425 |
| 2026-09-23 | 1,167.50 | 1,183.00 | 1,157.30 | 1,161.00 | 6,48,782 |
| 2026-09-22 | 1,185.00 | 1,192.60 | 1,164.00 | 1,168.00 | 5,23,381 |
| 2026-09-21 | 1,180.00 | 1,182.90 | 1,164.30 | 1,175.00 | 8,41,005 |
| 2026-09-18 | 1,151.90 | 1,196.60 | 1,151.00 | 1,196.60 | 7,41,593 |
| 2026-09-17 | 1,130.00 | 1,152.90 | 1,129.20 | 1,151.90 | 6,77,240 |
| 2026-09-16 | 1,131.40 | 1,138.90 | 1,095.00 | 1,136.00 | 17,08,626 |
| 2026-09-15 | 1,191.00 | 1,194.60 | 1,123.00 | 1,135.00 | 12,93,584 |
| 2026-09-11 | 1,185.00 | 1,192.00 | 1,165.00 | 1,190.00 | 9,74,802 |
| 2026-09-10 | 1,215.00 | 1,221.20 | 1,190.00 | 1,195.00 | 12,40,303 |
Get the full BDL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/BDL?from=2018-03-23"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("BDL", "nse", "2018-03-23", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does BDL historical data go?
- TejHQ has daily NSE data for BDL from 2018-03-23 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has BDL had any splits or bonus issues?
- Yes. Face Value Split (Sub-Division) - From Rs 10/- Per Share To Rs 5/- Per Share (ex-date 2024-05-24). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download BDL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/BDL?from=2018-03-23 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).