Bhandari Hosiery Exports Limited (BOM:512608)
India · Delayed Price · Currency is INR 3.030
0.00 (0.00%)
At close: Jun 22, 2026
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.18 | 3.18 | 2.95 | 2.96 | 2.96 | -2.31% | 15,187 |
| Jun 22, 2026 | 3.17 | 3.17 | 3.01 | 3.03 | 3.03 | - | 8,274 |
| Jun 19, 2026 | 3.17 | 3.17 | 3.01 | 3.03 | 3.03 | -1.30% | 48,260 |
| Jun 18, 2026 | 3.12 | 3.14 | 3.01 | 3.07 | 3.07 | -0.32% | 55,025 |
| Jun 17, 2026 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | -0.32% | 32,038 |
| Jun 16, 2026 | 3.24 | 3.24 | 3.01 | 3.09 | 3.09 | -0.64% | 3,277 |
| Jun 15, 2026 | 3.06 | 3.14 | 2.97 | 3.11 | 3.11 | 1.97% | 43,570 |
| Jun 12, 2026 | 3.13 | 3.13 | 2.95 | 3.05 | 3.05 | 1.67% | 61,375 |
| Jun 11, 2026 | 3.02 | 3.09 | 2.96 | 3.00 | 3.00 | -1.64% | 67,087 |
| Jun 10, 2026 | 3.10 | 3.19 | 3.01 | 3.05 | 3.05 | 0.33% | 5,492 |
| Jun 9, 2026 | 3.20 | 3.20 | 2.98 | 3.04 | 3.04 | -0.98% | 22,997 |
| Jun 8, 2026 | 3.15 | 3.15 | 3.01 | 3.07 | 3.07 | -2.23% | 9,590 |
| Jun 5, 2026 | 3.20 | 3.20 | 3.11 | 3.14 | 3.14 | 2.61% | 20,832 |
| Jun 4, 2026 | 3.02 | 3.15 | 3.01 | 3.06 | 3.06 | -2.24% | 33,575 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.05 | 3.13 | 3.13 | -0.95% | 29,593 |
| Jun 2, 2026 | 3.30 | 3.30 | 3.05 | 3.16 | 3.16 | - | 14,010 |
| Jun 1, 2026 | 3.11 | 3.28 | 3.11 | 3.16 | 3.16 | -1.86% | 19,108 |
| May 29, 2026 | 3.23 | 3.23 | 3.17 | 3.22 | 3.22 | -0.31% | 94,475 |
| May 27, 2026 | 3.32 | 3.32 | 3.19 | 3.23 | 3.23 | - | 34,893 |
| May 26, 2026 | 3.30 | 3.32 | 3.13 | 3.23 | 3.23 | 0.62% | 18,702 |
| May 25, 2026 | 3.13 | 3.34 | 3.13 | 3.21 | 3.21 | 0.63% | 79,795 |
| May 22, 2026 | 3.24 | 3.30 | 3.13 | 3.19 | 3.19 | -1.85% | 30,977 |
| May 21, 2026 | 3.26 | 3.36 | 3.07 | 3.25 | 3.25 | 0.62% | 45,526 |
| May 20, 2026 | 3.50 | 3.50 | 3.22 | 3.23 | 3.23 | -4.44% | 62,688 |
| May 19, 2026 | 3.31 | 3.50 | 3.20 | 3.38 | 3.38 | 0.60% | 77,068 |
| May 18, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -4.82% | 27,217 |
| May 15, 2026 | 3.81 | 3.83 | 3.50 | 3.53 | 3.53 | -3.29% | 19,407 |
| May 14, 2026 | 3.80 | 3.90 | 3.61 | 3.65 | 3.65 | -2.14% | 87,830 |
| May 13, 2026 | 3.55 | 3.90 | 3.55 | 3.73 | 3.73 | 0.81% | 128,157 |
| May 12, 2026 | 3.83 | 3.94 | 3.52 | 3.70 | 3.70 | -3.14% | 170,206 |
| 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 |