Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 4.000
-0.050 (-1.23%)
Feb 19, 2026, 3:29 PM IST
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4.02 | 4.09 | 4.02 | 4.05 | 4.05 | - | 88,098 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.01 | 4.05 | 4.05 | -0.49% | 104,860 |
| Feb 16, 2026 | 4.03 | 4.12 | 4.00 | 4.07 | 4.07 | 0.25% | 105,414 |
| Feb 13, 2026 | 4.10 | 4.12 | 4.00 | 4.06 | 4.06 | 1.00% | 140,057 |
| Feb 12, 2026 | 4.30 | 4.35 | 4.00 | 4.02 | 4.02 | -5.41% | 495,259 |
| Feb 11, 2026 | 4.39 | 4.40 | 4.24 | 4.25 | 4.25 | -0.70% | 287,193 |
| Feb 10, 2026 | 4.28 | 4.41 | 4.19 | 4.28 | 4.28 | 1.66% | 576,654 |
| Feb 9, 2026 | 4.17 | 4.30 | 4.05 | 4.21 | 4.21 | 1.94% | 407,028 |
| Feb 6, 2026 | 4.00 | 4.20 | 4.00 | 4.13 | 4.13 | 1.47% | 200,395 |
| Feb 5, 2026 | 4.17 | 4.17 | 4.00 | 4.07 | 4.07 | -1.21% | 140,279 |
| Feb 4, 2026 | 4.09 | 4.20 | 4.09 | 4.12 | 4.12 | 1.98% | 442,736 |
| Feb 3, 2026 | 4.06 | 4.10 | 3.94 | 4.04 | 4.04 | 3.59% | 288,381 |
| Feb 2, 2026 | 4.09 | 4.09 | 3.88 | 3.90 | 3.90 | -2.01% | 141,083 |
| Feb 1, 2026 | 4.02 | 4.50 | 3.93 | 3.98 | 3.98 | 0.51% | 125,414 |
| Jan 30, 2026 | 3.90 | 4.02 | 3.83 | 3.96 | 3.96 | 1.02% | 252,625 |
| Jan 29, 2026 | 3.99 | 4.03 | 3.91 | 3.92 | 3.92 | -1.75% | 290,361 |
| Jan 28, 2026 | 3.99 | 4.05 | 3.98 | 3.99 | 3.99 | - | 119,790 |
| Jan 27, 2026 | 4.03 | 4.10 | 3.97 | 3.99 | 3.99 | -0.75% | 234,377 |
| Jan 23, 2026 | 3.93 | 4.45 | 3.93 | 4.02 | 4.02 | 2.29% | 1,321,708 |
| Jan 22, 2026 | 3.96 | 4.00 | 3.78 | 3.93 | 3.93 | 1.03% | 190,623 |
| Jan 21, 2026 | 3.65 | 4.15 | 3.64 | 3.89 | 3.89 | 1.83% | 328,894 |
| Jan 20, 2026 | 3.87 | 3.95 | 3.61 | 3.82 | 3.82 | -1.55% | 260,406 |
| Jan 19, 2026 | 3.91 | 3.95 | 3.80 | 3.88 | 3.88 | -1.02% | 296,744 |
| Jan 16, 2026 | 3.99 | 4.07 | 3.86 | 3.92 | 3.92 | -2.97% | 379,660 |
| Jan 14, 2026 | 3.90 | 4.67 | 3.82 | 4.04 | 4.04 | 3.59% | 426,927 |
| Jan 13, 2026 | 3.88 | 3.95 | 3.87 | 3.90 | 3.90 | 0.52% | 94,564 |
| Jan 12, 2026 | 4.05 | 4.07 | 3.84 | 3.88 | 3.88 | -2.76% | 281,108 |
| Jan 9, 2026 | 4.09 | 4.09 | 3.90 | 3.99 | 3.99 | -2.92% | 186,073 |
| Jan 8, 2026 | 4.19 | 4.21 | 4.07 | 4.11 | 4.11 | -2.14% | 164,926 |
| Jan 7, 2026 | 4.12 | 4.25 | 4.12 | 4.20 | 4.20 | 0.96% | 148,403 |
| Jan 6, 2026 | 4.15 | 4.25 | 4.10 | 4.16 | 4.16 | 0.24% | 123,162 |
| Jan 5, 2026 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | -2.12% | 225,261 |
| Jan 2, 2026 | 4.04 | 4.35 | 3.98 | 4.24 | 4.24 | 6.00% | 563,672 |
| Jan 1, 2026 | 3.98 | 4.02 | 3.90 | 4.00 | 4.00 | 0.50% | 82,764 |
| Dec 31, 2025 | 3.87 | 4.00 | 3.87 | 3.98 | 3.98 | 1.53% | 188,405 |
| Dec 30, 2025 | 3.95 | 3.97 | 3.85 | 3.92 | 3.92 | -0.76% | 333,301 |
| Dec 29, 2025 | 3.98 | 4.02 | 3.93 | 3.95 | 3.95 | -0.75% | 223,205 |
| Dec 26, 2025 | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | 0.51% | 429,844 |
| Dec 24, 2025 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 210,315 |
| Dec 23, 2025 | 4.04 | 4.05 | 3.95 | 3.98 | 3.98 | -0.25% | 199,546 |
| Dec 22, 2025 | 4.01 | 4.08 | 3.94 | 3.99 | 3.99 | -1.24% | 528,758 |
| Dec 19, 2025 | 3.98 | 4.10 | 3.98 | 4.04 | 4.04 | 0.50% | 149,691 |
| Dec 18, 2025 | 4.06 | 4.07 | 4.00 | 4.02 | 4.02 | -0.50% | 104,293 |
| Dec 17, 2025 | 4.08 | 4.10 | 4.02 | 4.04 | 4.04 | -0.98% | 128,247 |
| Dec 16, 2025 | 4.11 | 4.13 | 4.03 | 4.08 | 4.08 | -0.24% | 107,033 |
| Dec 15, 2025 | 4.08 | 4.11 | 4.01 | 4.09 | 4.09 | - | 87,060 |
| Dec 12, 2025 | 4.04 | 4.15 | 3.90 | 4.09 | 4.09 | 1.74% | 170,966 |
| Dec 11, 2025 | 4.02 | 4.09 | 4.00 | 4.02 | 4.02 | - | 209,031 |
| Dec 10, 2025 | 4.10 | 4.12 | 4.00 | 4.02 | 4.02 | -0.74% | 249,878 |
| Dec 9, 2025 | 4.14 | 4.14 | 4.00 | 4.05 | 4.05 | -1.22% | 226,317 |