Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 2.560
-0.060 (-2.29%)
At close: Mar 13, 2026
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 3.91 | 3.95 | 3.80 | 3.88 | 3.38 | -1.02% | 296,744 |
| Jan 16, 2026 | 3.99 | 4.07 | 3.86 | 3.92 | 3.41 | -2.97% | 379,660 |
| Jan 14, 2026 | 3.90 | 4.67 | 3.82 | 4.04 | 3.52 | 3.59% | 426,927 |
| Jan 13, 2026 | 3.88 | 3.95 | 3.87 | 3.90 | 3.40 | 0.52% | 94,564 |
| Jan 12, 2026 | 4.05 | 4.07 | 3.84 | 3.88 | 3.38 | -2.76% | 281,108 |
| Jan 9, 2026 | 4.09 | 4.09 | 3.90 | 3.99 | 3.47 | -2.92% | 186,073 |
| Jan 8, 2026 | 4.19 | 4.21 | 4.07 | 4.11 | 3.58 | -2.14% | 164,926 |
| Jan 7, 2026 | 4.12 | 4.25 | 4.12 | 4.20 | 3.66 | 0.96% | 148,403 |
| Jan 6, 2026 | 4.15 | 4.25 | 4.10 | 4.16 | 3.62 | 0.24% | 123,162 |
| Jan 5, 2026 | 4.24 | 4.24 | 4.10 | 4.15 | 3.61 | -2.12% | 225,261 |
| Jan 2, 2026 | 4.04 | 4.35 | 3.98 | 4.24 | 3.69 | 6.00% | 563,672 |
| Jan 1, 2026 | 3.98 | 4.02 | 3.90 | 4.00 | 3.48 | 0.50% | 82,764 |