Bhandari Hosiery Exports Limited (BOM:512608)
India · Delayed Price · Currency is INR 3.870
-0.020 (-0.51%)
At close: Jan 20, 2026
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.61 | 4.02 | 3.61 | 3.99 | 3.99 | 6.12% | 18,298 |
| Jan 21, 2026 | 3.51 | 3.98 | 3.51 | 3.76 | 3.76 | -2.84% | 24,354 |
| Jan 20, 2026 | 3.66 | 4.01 | 3.66 | 3.87 | 3.87 | -0.51% | 29,880 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.84 | 3.89 | 3.89 | -1.02% | 9,537 |
| Jan 16, 2026 | 4.04 | 4.04 | 3.87 | 3.93 | 3.93 | -2.72% | 15,489 |
| Jan 14, 2026 | 4.08 | 4.10 | 3.89 | 4.04 | 4.04 | 4.12% | 27,840 |
| Jan 13, 2026 | 3.90 | 3.97 | 3.82 | 3.88 | 3.88 | -0.51% | 24,427 |
| Jan 12, 2026 | 3.98 | 4.13 | 3.81 | 3.90 | 3.90 | -1.76% | 32,686 |
| Jan 9, 2026 | 4.05 | 4.10 | 3.91 | 3.97 | 3.97 | -3.64% | 19,783 |
| Jan 8, 2026 | 4.11 | 4.22 | 4.10 | 4.12 | 4.12 | -1.67% | 6,413 |
| Jan 7, 2026 | 4.26 | 4.39 | 3.92 | 4.19 | 4.19 | 0.24% | 34,996 |
| Jan 6, 2026 | 4.06 | 4.35 | 4.06 | 4.18 | 4.18 | 0.24% | 10,084 |
| Jan 5, 2026 | 4.49 | 4.49 | 3.62 | 4.17 | 4.17 | - | 25,019 |
| Jan 2, 2026 | 4.00 | 4.45 | 3.94 | 4.17 | 4.17 | 4.25% | 66,101 |
| Jan 1, 2026 | 3.88 | 4.04 | 3.88 | 4.00 | 4.00 | 0.50% | 23,623 |
| Dec 31, 2025 | 3.94 | 4.00 | 3.81 | 3.98 | 3.98 | 1.27% | 33,740 |
| Dec 30, 2025 | 3.96 | 4.02 | 3.85 | 3.93 | 3.93 | -0.76% | 221,402 |
| Dec 29, 2025 | 4.53 | 4.53 | 3.91 | 3.96 | 3.96 | -0.25% | 63,476 |
| Dec 26, 2025 | 3.90 | 4.29 | 3.90 | 3.97 | 3.97 | 0.51% | 154,226 |
| Dec 24, 2025 | 3.95 | 4.04 | 3.92 | 3.95 | 3.95 | -1.25% | 47,523 |
| Dec 23, 2025 | 4.05 | 4.15 | 3.97 | 4.00 | 4.00 | -1.23% | 6,050 |
| Dec 22, 2025 | 4.60 | 4.60 | 3.92 | 4.05 | 4.05 | 0.50% | 38,390 |
| Dec 19, 2025 | 4.01 | 4.28 | 4.00 | 4.03 | 4.03 | 0.50% | 5,795 |
| Dec 18, 2025 | 4.00 | 4.08 | 3.99 | 4.01 | 4.01 | -0.74% | 16,482 |
| Dec 17, 2025 | 4.03 | 4.12 | 4.03 | 4.04 | 4.04 | -0.98% | 10,759 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.01 | 4.08 | 4.08 | -0.49% | 9,477 |
| Dec 15, 2025 | 4.02 | 4.11 | 4.02 | 4.10 | 4.10 | 0.74% | 7,276 |
| Dec 12, 2025 | 4.05 | 4.17 | 3.98 | 4.07 | 4.07 | -1.21% | 31,240 |
| Dec 11, 2025 | 4.01 | 4.20 | 3.92 | 4.12 | 4.12 | 2.74% | 35,341 |
| Dec 10, 2025 | 4.07 | 4.12 | 4.01 | 4.01 | 4.01 | -0.25% | 27,186 |
| Dec 9, 2025 | 4.25 | 4.25 | 4.00 | 4.02 | 4.02 | -1.47% | 68,677 |
| Dec 8, 2025 | 3.97 | 4.31 | 3.97 | 4.08 | 4.08 | -1.45% | 18,464 |
| Dec 5, 2025 | 4.20 | 4.20 | 4.05 | 4.14 | 4.14 | 1.72% | 13,002 |
| Dec 4, 2025 | 3.91 | 4.83 | 3.91 | 4.07 | 4.07 | 0.99% | 39,687 |
| Dec 3, 2025 | 4.03 | 4.08 | 4.01 | 4.03 | 4.03 | -0.25% | 7,848 |
| Dec 2, 2025 | 4.13 | 4.20 | 4.01 | 4.04 | 4.04 | -2.42% | 146,611 |
| Dec 1, 2025 | 4.28 | 4.30 | 4.11 | 4.14 | 4.14 | -3.27% | 36,277 |
| Nov 28, 2025 | 4.29 | 4.30 | 4.23 | 4.28 | 4.28 | -0.23% | 37,749 |
| Nov 27, 2025 | 4.30 | 4.39 | 4.26 | 4.29 | 4.29 | -0.69% | 33,969 |
| Nov 26, 2025 | 4.57 | 4.57 | 4.30 | 4.32 | 4.32 | -0.69% | 13,434 |
| Nov 25, 2025 | 4.40 | 4.40 | 4.32 | 4.35 | 4.35 | -0.68% | 3,338 |
| Nov 24, 2025 | 4.47 | 4.48 | 4.30 | 4.38 | 4.38 | -2.01% | 48,998 |
| Nov 21, 2025 | 4.57 | 4.57 | 4.32 | 4.47 | 4.47 | -0.22% | 21,938 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.45 | 4.48 | 4.48 | - | 5,090 |
| Nov 19, 2025 | 4.54 | 5.10 | 4.41 | 4.48 | 4.48 | -1.32% | 34,899 |
| Nov 18, 2025 | 4.48 | 4.54 | 4.37 | 4.54 | 4.54 | 1.57% | 22,172 |
| Nov 17, 2025 | 4.43 | 4.65 | 4.43 | 4.47 | 4.47 | -1.32% | 63,030 |
| Nov 14, 2025 | 4.38 | 4.67 | 4.38 | 4.53 | 4.53 | 0.89% | 160,172 |
| Nov 13, 2025 | 4.60 | 4.75 | 4.47 | 4.49 | 4.49 | -0.44% | 28,389 |
| Nov 12, 2025 | 4.50 | 4.54 | 4.48 | 4.51 | 4.51 | - | 26,532 |