NSE: BDL | Series: EQ
-
LTP
1,348.00
54.45 (4.21 %) -
Open
1,305.00
1,251.80 -
High
1,384.65
1,325.00 -
Low
1,291.15
1,222.20 -
Close
1,343.50
1,293.55 -
52W High
1,384.65
03 Apr, 2025 -
52W Low
890.00
18 Nov, 2024
Upper Circuit: 1,552.26
Lower Circuit: 1,034.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,305.00 | 1,384.65 | 1,291.15 | 1,348.00 | 1,343.50 | 49.95 | 3.86 | 1,384.65 | 890.00 | 4,145,227 | 556.78 Crore | 159,309 |
| 02 Apr, 2025 | 1,251.80 | 1,325.00 | 1,222.20 | 1,314.00 | 1,293.55 | 48.40 | 3.89 | 1,375.10 | 890.00 | 1,684,332 | 213.94 Crore | 71,592 |
| 01 Apr, 2025 | 1,280.00 | 1,321.30 | 1,231.20 | 1,246.45 | 1,245.15 | -36.25 | -2.83 | 1,375.10 | 890.00 | 1,197,182 | 152.58 Crore | 58,140 |
| 28 Mar, 2025 | 1,288.05 | 1,318.95 | 1,275.00 | 1,290.00 | 1,281.40 | -0.25 | -0.02 | 1,375.10 | 890.00 | 1,228,015 | 159.38 Crore | 63,943 |
| 27 Mar, 2025 | 1,327.00 | 1,340.00 | 1,261.55 | 1,286.80 | 1,281.65 | -45.10 | -3.4 | 1,375.10 | 890.00 | 2,005,914 | 262.84 Crore | 74,429 |
| 26 Mar, 2025 | 1,315.60 | 1,357.70 | 1,304.75 | 1,326.40 | 1,326.75 | 11.15 | 0.85 | 1,375.10 | 890.00 | 2,421,759 | 322.50 Crore | 94,725 |
| 25 Mar, 2025 | 1,370.00 | 1,375.10 | 1,297.55 | 1,313.00 | 1,315.60 | -44.05 | -3.24 | 1,375.10 | 890.00 | 1,465,343 | 194.03 Crore | 71,112 |
| 24 Mar, 2025 | 1,308.90 | 1,368.40 | 1,287.60 | 1,359.95 | 1,359.65 | 66.55 | 5.15 | 1,368.40 | 890.00 | 3,125,662 | 419.39 Crore | 136,914 |
| 21 Mar, 2025 | 1,270.00 | 1,317.65 | 1,265.25 | 1,290.00 | 1,293.10 | 46.10 | 3.7 | 1,345.80 | 890.00 | 3,193,923 | 410.90 Crore | 107,895 |
| 20 Mar, 2025 | 1,210.00 | 1,254.00 | 1,189.00 | 1,245.20 | 1,247.00 | 49.00 | 4.09 | 1,345.80 | 890.00 | 2,499,898 | 306.51 Crore | 108,054 |
| 19 Mar, 2025 | 1,128.00 | 1,223.05 | 1,128.00 | 1,199.00 | 1,198.00 | 71.20 | 6.32 | 1,345.80 | 890.00 | 3,299,343 | 393.34 Crore | 127,109 |
| 18 Mar, 2025 | 1,116.90 | 1,130.95 | 1,111.20 | 1,126.00 | 1,126.80 | 19.65 | 1.77 | 1,345.80 | 890.00 | 585,991 | 65.80 Crore | 33,583 |
| 17 Mar, 2025 | 1,100.00 | 1,137.40 | 1,100.00 | 1,106.00 | 1,107.15 | -1.10 | -0.1 | 1,345.80 | 890.00 | 825,611 | 92.34 Crore | 48,469 |
| 13 Mar, 2025 | 1,106.85 | 1,152.40 | 1,088.00 | 1,106.00 | 1,108.25 | 14.55 | 1.33 | 1,345.80 | 890.00 | 1,806,544 | 202.80 Crore | 90,074 |
| 12 Mar, 2025 | 1,120.00 | 1,138.45 | 1,090.00 | 1,095.00 | 1,093.70 | -22.90 | -2.05 | 1,345.80 | 890.00 | 589,330 | 65.40 Crore | 38,312 |
| 11 Mar, 2025 | 1,120.00 | 1,129.95 | 1,103.00 | 1,118.00 | 1,116.60 | -26.80 | -2.34 | 1,345.80 | 890.00 | 785,671 | 87.75 Crore | 49,827 |
| 10 Mar, 2025 | 1,135.20 | 1,164.20 | 1,115.35 | 1,140.00 | 1,143.40 | 8.20 | 0.72 | 1,345.80 | 890.00 | 1,349,306 | 153.58 Crore | 73,290 |
| 07 Mar, 2025 | 1,061.90 | 1,148.60 | 1,057.30 | 1,131.00 | 1,135.20 | 69.55 | 6.53 | 1,345.80 | 890.00 | 3,164,621 | 356.78 Crore | 135,103 |
| 06 Mar, 2025 | 1,070.00 | 1,084.90 | 1,051.00 | 1,062.00 | 1,065.65 | 2.15 | 0.2 | 1,345.80 | 890.00 | 706,462 | 75.18 Crore | 39,016 |
| 05 Mar, 2025 | 1,048.50 | 1,068.95 | 1,030.35 | 1,062.10 | 1,063.50 | 14.20 | 1.35 | 1,345.80 | 890.00 | 1,043,442 | 110.15 Crore | 52,218 |
| 04 Mar, 2025 | 975.00 | 1,055.00 | 958.75 | 1,047.00 | 1,049.30 | 69.55 | 7.1 | 1,345.80 | 890.00 | 2,193,751 | 226.11 Crore | 107,936 |
| 03 Mar, 2025 | 975.40 | 997.35 | 907.00 | 970.05 | 979.75 | 4.35 | 0.45 | 1,345.80 | 890.00 | 1,702,366 | 161.62 Crore | 106,473 |