Bhandari Hosiery Exports Limited (BOM:512608)
India · Delayed Price · Currency is INR 3.820
+0.340 (9.77%)
At close: May 11, 2026
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.46 | 3.82 | 3.32 | 3.82 | 3.82 | 9.77% | 346,327 |
| May 8, 2026 | 3.53 | 3.55 | 3.32 | 3.48 | 3.48 | 2.65% | 259,107 |
| May 7, 2026 | 3.25 | 3.39 | 3.10 | 3.39 | 3.39 | 9.71% | 747,932 |
| May 6, 2026 | 3.00 | 3.24 | 3.00 | 3.09 | 3.09 | 1.98% | 85,502 |
| May 5, 2026 | 3.06 | 3.13 | 3.02 | 3.03 | 3.03 | -1.30% | 123,759 |
| May 4, 2026 | 3.24 | 3.27 | 3.05 | 3.07 | 3.07 | -1.92% | 28,564 |
| Apr 30, 2026 | 3.26 | 3.29 | 3.12 | 3.13 | 3.13 | -3.99% | 27,525 |
| Apr 29, 2026 | 3.36 | 3.36 | 3.16 | 3.26 | 3.26 | - | 111,993 |
| Apr 28, 2026 | 3.27 | 3.35 | 3.22 | 3.26 | 3.26 | - | 51,882 |
| Apr 27, 2026 | 3.27 | 3.37 | 3.21 | 3.26 | 3.26 | -0.61% | 33,983 |
| Apr 24, 2026 | 3.36 | 3.39 | 3.22 | 3.28 | 3.28 | -2.96% | 42,026 |
| Apr 23, 2026 | 3.29 | 3.42 | 3.25 | 3.38 | 3.38 | 2.74% | 103,329 |
| Apr 22, 2026 | 3.29 | 3.48 | 3.16 | 3.29 | 3.29 | - | 165,165 |
| Apr 21, 2026 | 3.25 | 3.44 | 3.11 | 3.29 | 3.29 | 1.86% | 204,173 |
| Apr 20, 2026 | 3.31 | 3.31 | 3.18 | 3.23 | 3.23 | -1.82% | 47,091 |
| Apr 17, 2026 | 3.16 | 3.32 | 3.16 | 3.29 | 3.29 | 1.86% | 52,381 |
| Apr 16, 2026 | 3.22 | 3.28 | 3.12 | 3.23 | 3.23 | 0.31% | 57,069 |
| Apr 15, 2026 | 3.10 | 3.43 | 3.10 | 3.22 | 3.22 | 3.21% | 68,849 |
| Apr 13, 2026 | 2.98 | 3.21 | 2.89 | 3.12 | 3.12 | -1.58% | 127,605 |
| Apr 10, 2026 | 3.10 | 3.27 | 3.08 | 3.17 | 3.17 | 3.26% | 71,245 |
| Apr 9, 2026 | 3.35 | 3.39 | 3.04 | 3.07 | 3.07 | -8.90% | 810,437 |
| Apr 8, 2026 | 3.55 | 3.55 | 3.32 | 3.37 | 3.37 | 3.37% | 137,319 |
| Apr 7, 2026 | 3.20 | 3.54 | 3.20 | 3.26 | 3.26 | 2.52% | 293,310 |
| Apr 6, 2026 | 3.01 | 3.20 | 2.84 | 3.18 | 3.18 | 8.16% | 420,797 |
| Apr 2, 2026 | 2.52 | 2.96 | 2.36 | 2.94 | 2.94 | 16.67% | 450,554 |
| Apr 1, 2026 | 2.17 | 2.52 | 2.17 | 2.52 | 2.52 | 20.00% | 264,581 |
| Mar 30, 2026 | 2.24 | 2.25 | 2.02 | 2.10 | 2.10 | -8.30% | 162,323 |
| Mar 27, 2026 | 2.42 | 2.50 | 2.22 | 2.29 | 2.29 | -5.37% | 608,016 |
| Mar 25, 2026 | 2.40 | 2.58 | 2.38 | 2.42 | 2.42 | -0.41% | 111,386 |
| Mar 24, 2026 | 2.52 | 2.52 | 2.37 | 2.43 | 2.43 | -2.02% | 134,135 |
| Mar 23, 2026 | 2.45 | 2.59 | 2.38 | 2.48 | 2.48 | -3.13% | 115,584 |
| Mar 20, 2026 | 2.54 | 2.59 | 2.54 | 2.56 | 2.56 | 1.59% | 102,961 |
| Mar 19, 2026 | 2.57 | 2.59 | 2.51 | 2.52 | 2.52 | -1.95% | 108,867 |
| Mar 18, 2026 | 2.49 | 2.59 | 2.49 | 2.57 | 2.57 | 2.80% | 154,776 |
| Mar 17, 2026 | 2.60 | 2.60 | 2.45 | 2.50 | 2.50 | -2.72% | 473,009 |
| Mar 16, 2026 | 2.54 | 2.62 | 2.48 | 2.57 | 2.57 | -0.39% | 193,292 |
| Mar 13, 2026 | 2.75 | 2.75 | 2.53 | 2.58 | 2.58 | -1.53% | 199,073 |
| Mar 12, 2026 | 2.59 | 2.65 | 2.56 | 2.62 | 2.62 | 2.34% | 198,864 |
| Mar 11, 2026 | 2.65 | 2.65 | 2.54 | 2.56 | 2.56 | 0.39% | 95,476 |
| Mar 10, 2026 | 2.57 | 2.68 | 2.53 | 2.55 | 2.55 | -0.39% | 227,408 |
| Mar 9, 2026 | 2.60 | 2.65 | 2.53 | 2.56 | 2.56 | -4.83% | 204,026 |
| 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 |