Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 4.960
-0.060 (-1.20%)
Aug 8, 2025, 11:28 AM IST
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4.91 | 5.15 | 4.79 | 5.02 | 5.02 | 2.66% | 175,335 |
| Aug 6, 2025 | 5.18 | 5.18 | 4.28 | 4.89 | 4.89 | -4.31% | 601,173 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.06 | 5.11 | 5.11 | 0.20% | 150,059 |
| Aug 4, 2025 | 5.20 | 5.24 | 5.02 | 5.10 | 5.10 | -0.78% | 300,995 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.01 | 5.14 | 5.14 | -3.20% | 238,995 |
| Jul 31, 2025 | 5.30 | 5.36 | 5.25 | 5.31 | 5.31 | -0.75% | 102,233 |
| Jul 30, 2025 | 5.51 | 5.52 | 5.32 | 5.35 | 5.35 | -1.83% | 200,120 |
| Jul 29, 2025 | 5.23 | 5.49 | 5.23 | 5.45 | 5.45 | 3.61% | 172,633 |
| Jul 28, 2025 | 5.44 | 5.44 | 5.23 | 5.26 | 5.26 | -2.59% | 151,746 |
| Jul 25, 2025 | 5.62 | 5.62 | 5.26 | 5.40 | 5.40 | -2.00% | 318,707 |
| Jul 24, 2025 | 5.63 | 5.65 | 5.50 | 5.51 | 5.51 | -0.90% | 111,156 |
| Jul 23, 2025 | 5.42 | 5.64 | 5.42 | 5.56 | 5.56 | 0.54% | 112,815 |
| Jul 22, 2025 | 5.57 | 5.66 | 5.49 | 5.53 | 5.53 | -1.43% | 176,998 |
| Jul 21, 2025 | 5.71 | 5.72 | 5.49 | 5.61 | 5.61 | -1.23% | 168,895 |
| Jul 18, 2025 | 5.76 | 5.79 | 5.56 | 5.68 | 5.68 | - | 251,358 |
| Jul 17, 2025 | 5.79 | 5.80 | 5.66 | 5.68 | 5.68 | -0.35% | 172,123 |
| Jul 16, 2025 | 5.73 | 5.78 | 5.68 | 5.70 | 5.70 | -0.52% | 315,288 |
| Jul 15, 2025 | 5.54 | 5.83 | 5.54 | 5.73 | 5.73 | 2.32% | 517,415 |
| Jul 14, 2025 | 5.67 | 5.69 | 5.55 | 5.60 | 5.60 | -1.23% | 351,686 |
| Jul 11, 2025 | 5.77 | 5.84 | 5.59 | 5.67 | 5.67 | -0.87% | 322,758 |
| Jul 10, 2025 | 5.85 | 5.85 | 5.69 | 5.72 | 5.72 | -1.04% | 370,719 |
| Jul 9, 2025 | 5.71 | 5.85 | 5.71 | 5.78 | 5.78 | 1.23% | 389,708 |
| Jul 8, 2025 | 5.73 | 5.75 | 5.66 | 5.71 | 5.71 | 0.35% | 212,084 |
| Jul 7, 2025 | 5.85 | 5.89 | 5.66 | 5.69 | 5.69 | -1.73% | 777,747 |
| Jul 4, 2025 | 5.54 | 5.93 | 5.53 | 5.79 | 5.79 | 5.66% | 1,934,022 |
| Jul 3, 2025 | 5.53 | 5.53 | 5.44 | 5.48 | 5.48 | 0.37% | 220,833 |
| Jul 2, 2025 | 5.57 | 5.58 | 5.40 | 5.46 | 5.46 | -1.09% | 364,535 |
| Jul 1, 2025 | 5.41 | 5.57 | 5.41 | 5.52 | 5.52 | 2.03% | 341,071 |
| Jun 30, 2025 | 5.53 | 5.54 | 5.39 | 5.41 | 5.41 | -1.28% | 361,656 |
| Jun 27, 2025 | 5.58 | 5.63 | 5.40 | 5.48 | 5.48 | -0.36% | 693,819 |
| Jun 26, 2025 | 5.54 | 5.68 | 5.43 | 5.50 | 5.50 | - | 662,562 |
| Jun 25, 2025 | 5.40 | 5.53 | 5.37 | 5.50 | 5.50 | 2.61% | 375,737 |
| Jun 24, 2025 | 5.39 | 5.45 | 5.31 | 5.36 | 5.36 | 1.52% | 444,271 |
| Jun 23, 2025 | 5.29 | 5.37 | 5.23 | 5.28 | 5.28 | 0.57% | 287,478 |
| Jun 20, 2025 | 5.26 | 5.36 | 5.22 | 5.25 | 5.25 | -0.19% | 336,882 |
| Jun 19, 2025 | 5.40 | 5.47 | 5.20 | 5.26 | 5.26 | -2.05% | 287,023 |
| Jun 18, 2025 | 5.35 | 5.43 | 5.29 | 5.37 | 5.37 | 1.13% | 273,939 |
| Jun 17, 2025 | 5.55 | 5.65 | 5.21 | 5.31 | 5.31 | -3.45% | 513,453 |
| Jun 16, 2025 | 5.52 | 5.55 | 5.45 | 5.50 | 5.50 | -1.08% | 336,601 |
| Jun 13, 2025 | 5.69 | 5.70 | 5.53 | 5.56 | 5.56 | -1.94% | 378,649 |
| Jun 12, 2025 | 5.84 | 5.84 | 5.64 | 5.67 | 5.67 | -1.22% | 346,963 |
| Jun 11, 2025 | 5.68 | 5.79 | 5.57 | 5.74 | 5.74 | 2.14% | 757,825 |
| Jun 10, 2025 | 5.67 | 5.70 | 5.60 | 5.62 | 5.62 | -0.35% | 475,499 |
| Jun 9, 2025 | 5.69 | 5.77 | 5.62 | 5.64 | 5.64 | 0.71% | 689,436 |
| Jun 6, 2025 | 5.68 | 5.76 | 5.55 | 5.60 | 5.60 | -1.41% | 448,289 |
| Jun 5, 2025 | 5.95 | 5.95 | 5.64 | 5.68 | 5.68 | -2.41% | 443,199 |
| Jun 4, 2025 | 5.87 | 5.98 | 5.80 | 5.82 | 5.82 | -0.68% | 606,921 |
| Jun 3, 2025 | 6.34 | 6.40 | 5.82 | 5.86 | 5.86 | -5.02% | 1,290,938 |
| Jun 2, 2025 | 5.55 | 6.63 | 5.53 | 6.17 | 6.17 | 11.57% | 4,780,384 |
| May 30, 2025 | 5.67 | 5.70 | 5.50 | 5.53 | 5.53 | -1.43% | 422,781 |