Bhandari Hosiery Exports Limited (BOM:512608)
India · Delayed Price · Currency is INR 2.860
-0.020 (-0.69%)
At close: Aug 4, 2026
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -0.69% | 2,210 |
| Aug 3, 2026 | 2.89 | 2.89 | 2.80 | 2.88 | 2.88 | - | 9,563 |
| Jul 31, 2026 | 2.75 | 2.92 | 2.75 | 2.88 | 2.88 | - | 38,233 |
| Jul 30, 2026 | 2.98 | 2.98 | 2.81 | 2.88 | 2.88 | 1.41% | 15,485 |
| Jul 29, 2026 | 2.88 | 2.90 | 2.82 | 2.84 | 2.84 | -1.39% | 5,153 |
| Jul 28, 2026 | 2.81 | 2.93 | 2.81 | 2.88 | 2.88 | -1.03% | 6,448 |
| Jul 27, 2026 | 2.99 | 2.99 | 2.80 | 2.91 | 2.91 | - | 7,363 |
| Jul 24, 2026 | 2.86 | 2.92 | 2.85 | 2.91 | 2.91 | 1.75% | 2,095 |
| Jul 23, 2026 | 2.91 | 3.00 | 2.82 | 2.86 | 2.86 | -3.05% | 35,780 |
| Jul 22, 2026 | 3.05 | 3.05 | 2.88 | 2.95 | 2.95 | -0.34% | 25,575 |
| Jul 21, 2026 | 2.93 | 3.05 | 2.91 | 2.96 | 2.96 | 1.02% | 63,953 |
| Jul 20, 2026 | 2.91 | 3.05 | 2.84 | 2.93 | 2.93 | 0.69% | 21,173 |
| Jul 17, 2026 | 3.00 | 3.00 | 2.90 | 2.91 | 2.91 | -1.02% | 14,105 |
| Jul 16, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | 0.34% | 7,107 |
| Jul 15, 2026 | 2.84 | 2.96 | 2.84 | 2.93 | 2.93 | 1.03% | 10,186 |
| Jul 14, 2026 | 2.97 | 2.97 | 2.84 | 2.90 | 2.90 | -2.68% | 47,506 |
| Jul 13, 2026 | 2.90 | 2.99 | 2.90 | 2.98 | 2.98 | 1.02% | 38,849 |
| Jul 10, 2026 | 2.81 | 3.04 | 2.81 | 2.95 | 2.95 | - | 10,767 |
| Jul 9, 2026 | 2.93 | 2.99 | 2.92 | 2.95 | 2.95 | -1.01% | 35,494 |
| Jul 8, 2026 | 3.05 | 3.05 | 2.90 | 2.98 | 2.98 | 0.68% | 16,677 |
| Jul 7, 2026 | 3.00 | 3.05 | 2.93 | 2.96 | 2.96 | -2.95% | 12,238 |
| Jul 6, 2026 | 3.17 | 3.17 | 2.90 | 3.05 | 3.05 | 0.66% | 4,308 |
| Jul 3, 2026 | 3.02 | 3.10 | 2.87 | 3.03 | 3.03 | 0.33% | 10,386 |
| Jul 2, 2026 | 2.90 | 3.04 | 2.90 | 3.02 | 3.02 | 2.72% | 19,263 |
| Jul 1, 2026 | 2.98 | 2.98 | 2.88 | 2.94 | 2.94 | 0.68% | 7,116 |
| Jun 30, 2026 | 3.04 | 3.05 | 2.90 | 2.92 | 2.92 | -2.67% | 54,249 |
| Jun 29, 2026 | 2.88 | 3.02 | 2.88 | 3.00 | 3.00 | -0.99% | 88,285 |
| Jun 25, 2026 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 24,626 |
| Jun 24, 2026 | 3.10 | 3.10 | 2.92 | 3.06 | 3.06 | 3.38% | 42,000 |
| 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 |