Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 2.900
+0.470 (19.34%)
Apr 2, 2026, 3:28 PM IST
NSE:BHANDARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.43 | 2.91 | 2.39 | 2.90 | 2.90 | 19.34% | 2,086,502 |
| Apr 1, 2026 | 2.21 | 2.43 | 2.14 | 2.43 | 2.43 | 19.70% | 352,501 |
| Mar 30, 2026 | 2.29 | 2.29 | 2.00 | 2.03 | 2.03 | -9.78% | 1,137,651 |
| Mar 27, 2026 | 2.46 | 2.46 | 2.16 | 2.25 | 2.25 | -7.02% | 786,998 |
| Mar 25, 2026 | 2.40 | 2.59 | 2.37 | 2.42 | 2.42 | 0.41% | 818,637 |
| Mar 24, 2026 | 2.52 | 2.52 | 2.37 | 2.41 | 2.41 | -1.63% | 855,796 |
| Mar 23, 2026 | 2.55 | 2.56 | 2.36 | 2.45 | 2.45 | -3.92% | 853,529 |
| Mar 20, 2026 | 2.56 | 2.58 | 2.55 | 2.55 | 2.55 | 0.79% | 558,215 |
| Mar 19, 2026 | 2.58 | 2.59 | 2.52 | 2.53 | 2.53 | -1.56% | 730,896 |
| Mar 18, 2026 | 2.50 | 2.59 | 2.50 | 2.57 | 2.57 | 2.80% | 599,244 |
| Mar 17, 2026 | 2.50 | 2.59 | 2.46 | 2.50 | 2.50 | -3.10% | 1,218,627 |
| Mar 16, 2026 | 2.57 | 2.60 | 2.47 | 2.58 | 2.58 | 0.78% | 761,794 |
| Mar 13, 2026 | 2.64 | 2.64 | 2.55 | 2.56 | 2.56 | -2.29% | 371,234 |
| Mar 12, 2026 | 2.60 | 2.65 | 2.56 | 2.62 | 2.62 | 1.55% | 450,162 |
| Mar 11, 2026 | 2.57 | 2.67 | 2.57 | 2.58 | 2.58 | 1.18% | 333,415 |
| Mar 10, 2026 | 2.58 | 2.69 | 2.54 | 2.55 | 2.55 | 0.39% | 543,314 |
| Mar 9, 2026 | 2.57 | 2.65 | 2.53 | 2.54 | 2.54 | -4.51% | 448,629 |
| Mar 6, 2026 | 2.77 | 2.78 | 2.61 | 2.66 | 2.66 | -2.92% | 743,925 |
| Mar 5, 2026 | 2.88 | 2.88 | 2.73 | 2.74 | 2.74 | -2.84% | 392,300 |
| Mar 4, 2026 | 2.66 | 2.93 | 2.63 | 2.82 | 2.82 | 4.44% | 838,176 |
| Mar 2, 2026 | 2.73 | 2.75 | 2.61 | 2.70 | 2.70 | -3.91% | 774,431 |
| Feb 27, 2026 | 2.95 | 3.01 | 2.75 | 2.81 | 2.81 | -5.39% | 952,514 |
| Feb 26, 2026 | 3.09 | 3.13 | 2.95 | 2.97 | 2.97 | -2.62% | 793,904 |
| Feb 25, 2026 | 3.49 | 3.70 | 2.98 | 3.05 | 3.05 | -14.57% | 2,714,426 |
| Feb 24, 2026 | 3.98 | 4.00 | 3.37 | 3.57 | 3.11 | -10.30% | 2,704,058 |
| Feb 23, 2026 | 4.12 | 4.18 | 3.97 | 3.98 | 3.47 | -0.25% | 469,639 |
| Feb 20, 2026 | 3.95 | 4.02 | 3.81 | 3.99 | 3.47 | -0.50% | 223,590 |
| Feb 19, 2026 | 4.08 | 4.13 | 3.95 | 4.01 | 3.49 | -0.99% | 247,652 |
| Feb 18, 2026 | 4.02 | 4.09 | 4.02 | 4.05 | 3.53 | - | 88,098 |
| Feb 17, 2026 | 4.10 | 4.10 | 4.01 | 4.05 | 3.53 | -0.49% | 104,860 |
| Feb 16, 2026 | 4.03 | 4.12 | 4.00 | 4.07 | 3.54 | 0.25% | 105,414 |
| Feb 13, 2026 | 4.10 | 4.12 | 4.00 | 4.06 | 3.54 | 1.00% | 140,057 |
| Feb 12, 2026 | 4.30 | 4.35 | 4.00 | 4.02 | 3.50 | -5.41% | 495,259 |
| Feb 11, 2026 | 4.39 | 4.40 | 4.24 | 4.25 | 3.70 | -0.70% | 287,193 |
| Feb 10, 2026 | 4.28 | 4.41 | 4.19 | 4.28 | 3.73 | 1.66% | 576,654 |
| Feb 9, 2026 | 4.17 | 4.30 | 4.05 | 4.21 | 3.67 | 1.94% | 407,028 |
| Feb 6, 2026 | 4.00 | 4.20 | 4.00 | 4.13 | 3.60 | 1.47% | 200,395 |
| Feb 5, 2026 | 4.17 | 4.17 | 4.00 | 4.07 | 3.54 | -1.21% | 140,279 |
| Feb 4, 2026 | 4.09 | 4.20 | 4.09 | 4.12 | 3.59 | 1.98% | 442,736 |
| Feb 3, 2026 | 4.06 | 4.10 | 3.94 | 4.04 | 3.52 | 3.59% | 288,381 |
| Feb 2, 2026 | 4.09 | 4.09 | 3.88 | 3.90 | 3.40 | -2.01% | 141,083 |
| Feb 1, 2026 | 4.02 | 4.50 | 3.93 | 3.98 | 3.47 | 0.51% | 125,414 |
| Jan 30, 2026 | 3.90 | 4.02 | 3.83 | 3.96 | 3.45 | 1.02% | 252,625 |
| Jan 29, 2026 | 3.99 | 4.03 | 3.91 | 3.92 | 3.41 | -1.75% | 290,361 |
| Jan 28, 2026 | 3.99 | 4.05 | 3.98 | 3.99 | 3.47 | - | 119,790 |
| Jan 27, 2026 | 4.03 | 4.10 | 3.97 | 3.99 | 3.47 | -0.75% | 234,377 |
| Jan 23, 2026 | 3.93 | 4.45 | 3.93 | 4.02 | 3.50 | 2.29% | 1,321,708 |
| Jan 22, 2026 | 3.96 | 4.00 | 3.78 | 3.93 | 3.42 | 1.03% | 190,623 |
| Jan 21, 2026 | 3.65 | 4.15 | 3.64 | 3.89 | 3.39 | 1.83% | 328,894 |
| Jan 20, 2026 | 3.87 | 3.95 | 3.61 | 3.82 | 3.33 | -1.55% | 260,406 |