Bhandari Hosiery Exports Limited (BOM:512608)
India · Delayed Price · Currency is INR 5.15
-0.08 (-1.53%)
At close: Aug 22, 2025
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.04 | 5.20 | 5.02 | 5.15 | 5.15 | -1.53% | 37,094 |
| Aug 21, 2025 | 5.09 | 5.26 | 5.00 | 5.23 | 5.23 | 2.35% | 31,475 |
| Aug 20, 2025 | 5.19 | 5.20 | 5.01 | 5.11 | 5.09 | 0.79% | 10,836 |
| Aug 19, 2025 | 5.12 | 5.20 | 5.00 | 5.07 | 5.05 | -1.93% | 39,599 |
| Aug 18, 2025 | 5.03 | 5.28 | 4.81 | 5.17 | 5.15 | 3.61% | 21,814 |
| Aug 14, 2025 | 4.95 | 5.10 | 4.94 | 4.99 | 4.97 | - | 14,953 |
| Aug 13, 2025 | 4.75 | 5.09 | 4.75 | 4.99 | 4.97 | -1.19% | 29,162 |
| Aug 12, 2025 | 5.01 | 5.10 | 4.92 | 5.05 | 5.03 | 0.60% | 30,909 |
| Aug 11, 2025 | 4.82 | 5.09 | 4.82 | 5.02 | 5.00 | 0.40% | 73,854 |
| Aug 8, 2025 | 5.14 | 5.14 | 4.71 | 5.00 | 4.98 | -0.79% | 34,180 |
| Aug 7, 2025 | 4.92 | 5.05 | 4.80 | 5.04 | 5.02 | 3.07% | 75,576 |
| Aug 6, 2025 | 5.05 | 5.15 | 4.61 | 4.89 | 4.87 | -4.12% | 74,773 |
| Aug 5, 2025 | 5.01 | 5.19 | 5.01 | 5.10 | 5.08 | -0.58% | 37,793 |
| Aug 4, 2025 | 5.17 | 5.25 | 5.08 | 5.13 | 5.11 | -0.77% | 109,108 |
| Aug 1, 2025 | 5.34 | 5.46 | 5.01 | 5.17 | 5.15 | -2.64% | 40,800 |
| Jul 31, 2025 | 4.96 | 5.59 | 4.96 | 5.31 | 5.29 | -1.30% | 31,041 |
| Jul 30, 2025 | 5.47 | 5.50 | 5.31 | 5.38 | 5.36 | -0.92% | 16,258 |
| Jul 29, 2025 | 5.09 | 5.50 | 5.09 | 5.43 | 5.41 | 2.65% | 56,528 |
| Jul 28, 2025 | 5.48 | 5.48 | 5.27 | 5.29 | 5.27 | -2.58% | 32,420 |
| Jul 25, 2025 | 5.51 | 5.59 | 5.31 | 5.43 | 5.41 | -1.45% | 46,105 |
| Jul 24, 2025 | 6.37 | 6.37 | 5.50 | 5.51 | 5.49 | -0.54% | 19,873 |
| Jul 23, 2025 | 5.40 | 5.60 | 5.40 | 5.54 | 5.52 | - | 31,371 |
| Jul 22, 2025 | 5.53 | 5.66 | 5.52 | 5.54 | 5.52 | -1.77% | 87,044 |
| Jul 21, 2025 | 5.73 | 5.73 | 5.50 | 5.64 | 5.62 | -0.53% | 45,126 |
| Jul 18, 2025 | 5.55 | 5.79 | 5.55 | 5.67 | 5.65 | -0.53% | 43,574 |
| Jul 17, 2025 | 5.78 | 5.78 | 5.67 | 5.70 | 5.68 | - | 45,348 |
| Jul 16, 2025 | 5.71 | 5.73 | 5.61 | 5.70 | 5.68 | -0.70% | 94,406 |
| Jul 15, 2025 | 5.60 | 5.84 | 5.58 | 5.74 | 5.72 | 2.32% | 110,159 |
| Jul 14, 2025 | 5.50 | 5.68 | 5.50 | 5.61 | 5.59 | -1.06% | 69,137 |
| Jul 11, 2025 | 5.61 | 5.84 | 5.57 | 5.67 | 5.65 | -1.22% | 89,248 |
| Jul 10, 2025 | 5.70 | 5.82 | 5.70 | 5.74 | 5.72 | -0.69% | 66,180 |
| Jul 9, 2025 | 5.61 | 5.85 | 5.61 | 5.78 | 5.76 | 1.05% | 107,131 |
| Jul 8, 2025 | 5.55 | 5.89 | 5.55 | 5.72 | 5.70 | 0.35% | 133,436 |
| Jul 7, 2025 | 5.71 | 6.08 | 5.62 | 5.70 | 5.68 | -1.38% | 138,028 |
| Jul 4, 2025 | 5.43 | 6.08 | 5.43 | 5.78 | 5.76 | 6.45% | 329,236 |
| Jul 3, 2025 | 5.54 | 5.55 | 5.35 | 5.43 | 5.41 | -1.09% | 43,850 |
| Jul 2, 2025 | 5.35 | 5.60 | 5.35 | 5.49 | 5.47 | -1.61% | 51,363 |
| Jul 1, 2025 | 5.48 | 5.65 | 5.45 | 5.58 | 5.56 | 3.53% | 48,185 |
| Jun 30, 2025 | 5.51 | 5.58 | 5.37 | 5.39 | 5.37 | -1.46% | 36,467 |
| Jun 27, 2025 | 5.49 | 5.77 | 5.40 | 5.47 | 5.45 | -0.91% | 132,902 |
| Jun 26, 2025 | 5.55 | 5.66 | 5.41 | 5.52 | 5.50 | 0.36% | 73,114 |
| Jun 25, 2025 | 5.32 | 5.54 | 5.32 | 5.50 | 5.48 | 2.61% | 44,102 |
| Jun 24, 2025 | 5.53 | 5.53 | 5.32 | 5.36 | 5.34 | 1.13% | 164,080 |
| Jun 23, 2025 | 5.37 | 5.37 | 5.24 | 5.30 | 5.28 | 0.76% | 39,874 |
| Jun 20, 2025 | 5.29 | 5.40 | 5.20 | 5.26 | 5.24 | - | 109,381 |
| Jun 19, 2025 | 5.50 | 5.77 | 5.22 | 5.26 | 5.24 | -1.31% | 28,138 |
| Jun 18, 2025 | 5.64 | 5.64 | 5.30 | 5.33 | 5.31 | 0.95% | 23,763 |
| Jun 17, 2025 | 6.00 | 6.00 | 5.20 | 5.28 | 5.26 | -4.00% | 157,956 |
| Jun 16, 2025 | 5.40 | 5.64 | 5.40 | 5.50 | 5.48 | -0.90% | 26,340 |
| Jun 13, 2025 | 5.55 | 5.70 | 5.55 | 5.55 | 5.53 | -3.65% | 64,158 |