Bhandari Hosiery Exports Limited (BOM:512608)
India · Delayed Price · Currency is INR 2.760
-0.070 (-2.47%)
At close: Oct 5, 2026
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.70 | 2.93 | 2.70 | 2.76 | 2.76 | -2.47% | 53,101 |
| Oct 1, 2026 | 2.81 | 2.92 | 2.81 | 2.83 | 2.83 | -1.74% | 18,449 |
| Sep 30, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -0.35% | 15,974 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.85 | 2.89 | 2.89 | -0.34% | 30,881 |
| Sep 28, 2026 | 2.88 | 3.00 | 2.88 | 2.90 | 2.90 | -1.36% | 23,417 |
| Sep 25, 2026 | 2.93 | 3.00 | 2.89 | 2.94 | 2.94 | 0.34% | 32,345 |
| Sep 24, 2026 | 2.93 | 2.96 | 2.91 | 2.93 | 2.93 | - | 14,714 |
| Sep 23, 2026 | 2.93 | 3.02 | 2.93 | 2.93 | 2.93 | -1.68% | 67,675 |
| Sep 22, 2026 | 3.00 | 3.00 | 2.93 | 2.98 | 2.98 | 1.71% | 16,168 |
| Sep 21, 2026 | 3.03 | 3.03 | 2.92 | 2.93 | 2.93 | -1.68% | 32,797 |
| Sep 18, 2026 | 2.98 | 3.02 | 2.95 | 2.98 | 2.98 | 0.34% | 22,789 |
| Sep 17, 2026 | 2.96 | 3.03 | 2.96 | 2.97 | 2.97 | -0.67% | 32,310 |
| Sep 16, 2026 | 2.98 | 3.04 | 2.98 | 2.99 | 2.99 | -0.99% | 6,055 |
| Sep 15, 2026 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 0.33% | 34,690 |
| Sep 11, 2026 | 3.03 | 3.04 | 2.92 | 3.01 | 3.01 | 0.33% | 36,261 |
| Sep 10, 2026 | 2.94 | 3.04 | 2.94 | 3.00 | 3.00 | - | 18,766 |
| Sep 9, 2026 | 2.97 | 3.05 | 2.95 | 3.00 | 3.00 | -0.66% | 40,139 |
| Sep 8, 2026 | 2.98 | 3.04 | 2.94 | 3.02 | 3.02 | 1.34% | 35,635 |
| Sep 7, 2026 | 3.04 | 3.08 | 2.97 | 2.99 | 2.98 | -1.64% | 23,159 |
| Sep 4, 2026 | 2.93 | 3.07 | 2.93 | 3.04 | 3.03 | 1.33% | 39,034 |
| Sep 3, 2026 | 3.00 | 3.04 | 2.97 | 3.00 | 2.99 | - | 29,952 |
| Sep 2, 2026 | 2.90 | 3.05 | 2.90 | 3.00 | 2.99 | 0.33% | 23,688 |
| Sep 1, 2026 | 2.96 | 3.05 | 2.96 | 2.99 | 2.98 | -0.66% | 22,403 |
| Aug 31, 2026 | 3.06 | 3.06 | 2.97 | 3.01 | 3.00 | -0.66% | 11,723 |
| Aug 28, 2026 | 2.99 | 3.10 | 2.99 | 3.03 | 3.02 | -0.66% | 35,428 |
| Aug 27, 2026 | 3.10 | 3.10 | 2.99 | 3.05 | 3.04 | 2.35% | 32,548 |
| Aug 26, 2026 | 3.00 | 3.07 | 2.97 | 2.98 | 2.97 | -2.93% | 98,578 |
| Aug 25, 2026 | 3.12 | 3.12 | 3.04 | 3.07 | 3.06 | 0.66% | 6,943 |
| Aug 24, 2026 | 3.05 | 3.16 | 2.92 | 3.05 | 3.04 | - | 112,472 |
| Aug 21, 2026 | 3.10 | 3.10 | 2.99 | 3.05 | 3.04 | 0.99% | 22,924 |
| Aug 20, 2026 | 3.06 | 3.13 | 2.90 | 3.02 | 3.01 | -1.31% | 26,003 |
| Aug 19, 2026 | 3.01 | 3.09 | 2.97 | 3.06 | 3.05 | 0.33% | 16,034 |
| Aug 18, 2026 | 3.06 | 3.09 | 3.01 | 3.05 | 3.04 | -0.33% | 39,251 |
| Aug 17, 2026 | 2.99 | 3.07 | 2.81 | 3.06 | 3.05 | 6.25% | 92,669 |
| Aug 14, 2026 | 3.05 | 3.05 | 2.79 | 2.88 | 2.87 | -1.03% | 56,826 |
| Aug 13, 2026 | 2.87 | 2.92 | 2.86 | 2.91 | 2.90 | 4.30% | 13,472 |
| Aug 12, 2026 | 2.87 | 2.92 | 2.78 | 2.79 | 2.78 | -1.76% | 30,897 |
| Aug 11, 2026 | 2.81 | 2.98 | 2.81 | 2.84 | 2.83 | -0.70% | 14,034 |
| Aug 10, 2026 | 2.77 | 2.95 | 2.77 | 2.86 | 2.85 | -0.35% | 9,738 |
| Aug 7, 2026 | 2.81 | 2.90 | 2.81 | 2.87 | 2.86 | 0.70% | 6,154 |
| Aug 6, 2026 | 2.99 | 2.99 | 2.84 | 2.85 | 2.84 | -1.72% | 25,981 |
| Aug 5, 2026 | 2.91 | 2.91 | 2.86 | 2.90 | 2.89 | 1.40% | 7,452 |
| Aug 4, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.85 | -0.69% | 2,210 |
| Aug 3, 2026 | 2.89 | 2.89 | 2.80 | 2.88 | 2.87 | - | 9,563 |
| Jul 31, 2026 | 2.75 | 2.92 | 2.75 | 2.88 | 2.87 | - | 38,233 |
| Jul 30, 2026 | 2.98 | 2.98 | 2.81 | 2.88 | 2.87 | 1.41% | 15,485 |
| Jul 29, 2026 | 2.88 | 2.90 | 2.82 | 2.84 | 2.83 | -1.39% | 5,153 |
| Jul 28, 2026 | 2.81 | 2.93 | 2.81 | 2.88 | 2.87 | -1.03% | 6,448 |
| Jul 27, 2026 | 2.99 | 2.99 | 2.80 | 2.91 | 2.90 | - | 7,363 |
| Jul 24, 2026 | 2.86 | 2.92 | 2.85 | 2.91 | 2.90 | 1.75% | 2,095 |