Bhandari Hosiery Exports Limited (BOM:512608)
India · Delayed Price · Currency is INR 2.690
-0.060 (-2.18%)
At close: Mar 6, 2026
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.78 | 2.86 | 2.61 | 2.69 | 2.69 | -2.18% | 134,098 |
| Mar 5, 2026 | 2.92 | 2.92 | 2.73 | 2.75 | 2.75 | -2.48% | 86,445 |
| Mar 4, 2026 | 2.69 | 2.94 | 2.63 | 2.82 | 2.82 | 3.68% | 185,690 |
| Mar 2, 2026 | 2.72 | 2.80 | 2.61 | 2.72 | 2.72 | -3.20% | 109,138 |
| Feb 27, 2026 | 2.96 | 3.04 | 2.80 | 2.81 | 2.81 | -5.39% | 179,228 |
| Feb 26, 2026 | 3.09 | 3.11 | 2.94 | 2.97 | 2.97 | -3.26% | 135,686 |
| Feb 25, 2026 | 3.46 | 3.66 | 2.96 | 3.07 | 3.07 | -14.96% | 364,169 |
| Feb 24, 2026 | 4.19 | 4.19 | 3.40 | 3.61 | 3.14 | -9.52% | 209,178 |
| Feb 23, 2026 | 4.20 | 4.20 | 3.93 | 3.99 | 3.47 | -0.50% | 167,119 |
| Feb 20, 2026 | 3.85 | 4.02 | 3.67 | 4.01 | 3.49 | -0.25% | 29,754 |
| Feb 19, 2026 | 4.07 | 4.20 | 4.00 | 4.02 | 3.50 | -0.74% | 18,787 |
| Feb 18, 2026 | 4.15 | 4.35 | 4.00 | 4.05 | 3.53 | -0.49% | 29,273 |
| Feb 17, 2026 | 4.00 | 4.11 | 3.97 | 4.07 | 3.54 | -0.25% | 2,162 |
| Feb 16, 2026 | 4.02 | 4.11 | 4.02 | 4.08 | 3.55 | 1.49% | 6,798 |
| Feb 13, 2026 | 4.19 | 4.19 | 3.97 | 4.02 | 3.50 | -0.50% | 14,180 |
| Feb 12, 2026 | 4.33 | 4.34 | 4.00 | 4.04 | 3.52 | -4.49% | 148,113 |
| Feb 11, 2026 | 4.05 | 4.38 | 4.05 | 4.23 | 3.68 | -1.63% | 55,010 |
| Feb 10, 2026 | 4.21 | 4.41 | 4.21 | 4.30 | 3.74 | 1.18% | 112,658 |
| Feb 9, 2026 | 4.10 | 4.35 | 4.05 | 4.25 | 3.70 | 3.66% | 141,010 |
| Feb 6, 2026 | 4.04 | 4.23 | 4.03 | 4.10 | 3.57 | 0.24% | 12,026 |
| Feb 5, 2026 | 4.38 | 4.38 | 3.99 | 4.09 | 3.56 | -1.45% | 24,303 |
| Feb 4, 2026 | 4.50 | 4.50 | 4.06 | 4.15 | 3.61 | 3.23% | 86,633 |
| Feb 3, 2026 | 3.98 | 4.28 | 3.92 | 4.02 | 3.50 | 3.34% | 15,211 |
| Feb 2, 2026 | 4.08 | 4.40 | 3.86 | 3.89 | 3.39 | -2.75% | 32,039 |
| Feb 1, 2026 | 3.70 | 4.25 | 3.70 | 4.00 | 3.48 | 0.50% | 25,292 |
| Jan 30, 2026 | 3.63 | 4.03 | 3.63 | 3.98 | 3.47 | 1.27% | 37,374 |
| Jan 29, 2026 | 3.95 | 4.12 | 3.89 | 3.93 | 3.42 | -0.76% | 37,125 |
| Jan 28, 2026 | 4.01 | 4.09 | 3.88 | 3.96 | 3.45 | -0.25% | 10,198 |
| Jan 27, 2026 | 4.29 | 4.29 | 3.92 | 3.97 | 3.46 | -1.98% | 56,814 |
| Jan 23, 2026 | 3.81 | 4.45 | 3.81 | 4.05 | 3.53 | 1.50% | 236,403 |
| Jan 22, 2026 | 3.61 | 4.02 | 3.61 | 3.99 | 3.47 | 6.12% | 18,298 |
| Jan 21, 2026 | 3.51 | 3.98 | 3.51 | 3.76 | 3.27 | -2.84% | 24,354 |
| Jan 20, 2026 | 3.66 | 4.01 | 3.66 | 3.87 | 3.37 | -0.51% | 29,880 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.84 | 3.89 | 3.39 | -1.02% | 9,537 |
| Jan 16, 2026 | 4.04 | 4.04 | 3.87 | 3.93 | 3.42 | -2.72% | 15,489 |
| Jan 14, 2026 | 4.08 | 4.10 | 3.89 | 4.04 | 3.52 | 4.12% | 27,840 |
| Jan 13, 2026 | 3.90 | 3.97 | 3.82 | 3.88 | 3.38 | -0.51% | 24,427 |
| Jan 12, 2026 | 3.98 | 4.13 | 3.81 | 3.90 | 3.40 | -1.76% | 32,686 |
| Jan 9, 2026 | 4.05 | 4.10 | 3.91 | 3.97 | 3.46 | -3.64% | 19,783 |
| Jan 8, 2026 | 4.11 | 4.22 | 4.10 | 4.12 | 3.59 | -1.67% | 6,413 |
| Jan 7, 2026 | 4.26 | 4.39 | 3.92 | 4.19 | 3.65 | 0.24% | 34,996 |
| Jan 6, 2026 | 4.06 | 4.35 | 4.06 | 4.18 | 3.64 | 0.24% | 10,084 |
| Jan 5, 2026 | 4.49 | 4.49 | 3.62 | 4.17 | 3.63 | - | 25,019 |
| Jan 2, 2026 | 4.00 | 4.45 | 3.94 | 4.17 | 3.63 | 4.25% | 66,101 |
| Jan 1, 2026 | 3.88 | 4.04 | 3.88 | 4.00 | 3.48 | 0.50% | 23,623 |
| Dec 31, 2025 | 3.94 | 4.00 | 3.81 | 3.98 | 3.47 | 1.27% | 33,740 |
| Dec 30, 2025 | 3.96 | 4.02 | 3.85 | 3.93 | 3.42 | -0.76% | 221,402 |
| Dec 29, 2025 | 4.53 | 4.53 | 3.91 | 3.96 | 3.45 | -0.25% | 63,476 |
| Dec 26, 2025 | 3.90 | 4.29 | 3.90 | 3.97 | 3.46 | 0.51% | 154,226 |
| Dec 24, 2025 | 3.95 | 4.04 | 3.92 | 3.95 | 3.44 | -1.25% | 47,523 |