Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 5.02
+0.02 (0.40%)
Sep 18, 2025, 1:00 PM IST
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.01 | 5.05 | 4.96 | 5.02 | 5.02 | 0.40% | 31,202 |
| Sep 17, 2025 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | - | 108,168 |
| Sep 16, 2025 | 5.02 | 5.10 | 4.98 | 5.00 | 5.00 | -0.40% | 86,912 |
| Sep 15, 2025 | 4.95 | 5.10 | 4.90 | 5.02 | 5.02 | 2.24% | 243,490 |
| Sep 12, 2025 | 4.97 | 4.97 | 4.88 | 4.91 | 4.91 | -0.41% | 324,983 |
| Sep 11, 2025 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | - | 260,504 |
| Sep 10, 2025 | 5.04 | 5.04 | 4.91 | 4.93 | 4.93 | -1.40% | 206,253 |
| Sep 9, 2025 | 5.09 | 5.09 | 4.92 | 5.00 | 5.00 | - | 161,623 |
| Sep 8, 2025 | 5.02 | 5.10 | 4.99 | 5.00 | 5.00 | -1.19% | 193,270 |
| Sep 5, 2025 | 5.03 | 5.10 | 4.94 | 5.06 | 5.06 | 1.81% | 243,803 |
| Sep 4, 2025 | 5.06 | 5.08 | 4.95 | 4.97 | 4.97 | -1.19% | 137,166 |
| Sep 3, 2025 | 5.07 | 5.15 | 5.02 | 5.03 | 5.03 | -0.79% | 279,283 |
| Sep 2, 2025 | 5.00 | 5.25 | 5.00 | 5.07 | 5.07 | 1.81% | 396,900 |
| Sep 1, 2025 | 4.95 | 5.19 | 4.89 | 4.98 | 4.98 | 1.43% | 217,617 |
| Aug 29, 2025 | 5.00 | 5.01 | 4.80 | 4.91 | 4.91 | -1.21% | 182,948 |
| Aug 28, 2025 | 5.08 | 5.08 | 4.95 | 4.97 | 4.97 | -1.00% | 206,922 |
| Aug 26, 2025 | 5.08 | 5.11 | 5.01 | 5.02 | 5.02 | -1.18% | 149,750 |
| Aug 25, 2025 | 5.14 | 5.20 | 5.02 | 5.08 | 5.08 | -0.97% | 189,219 |
| Aug 22, 2025 | 5.12 | 5.22 | 5.06 | 5.13 | 5.13 | -0.77% | 79,982 |
| Aug 21, 2025 | 5.13 | 5.24 | 5.00 | 5.17 | 5.17 | 1.77% | 109,362 |
| Aug 20, 2025 | 5.08 | 5.14 | 5.01 | 5.08 | 5.06 | - | 143,413 |
| Aug 19, 2025 | 5.25 | 5.25 | 5.05 | 5.08 | 5.06 | -1.55% | 189,294 |
| Aug 18, 2025 | 5.09 | 5.40 | 5.01 | 5.16 | 5.14 | 3.20% | 338,672 |
| Aug 14, 2025 | 4.92 | 5.07 | 4.92 | 5.00 | 4.98 | 0.40% | 72,075 |
| Aug 13, 2025 | 5.00 | 5.08 | 4.95 | 4.98 | 4.96 | -0.60% | 125,367 |
| Aug 12, 2025 | 5.07 | 5.15 | 4.92 | 5.01 | 4.99 | -0.40% | 211,150 |
| Aug 11, 2025 | 4.98 | 5.09 | 4.87 | 5.03 | 5.01 | 1.21% | 120,027 |
| Aug 8, 2025 | 5.10 | 5.15 | 4.91 | 4.97 | 4.95 | -1.00% | 163,163 |
| Aug 7, 2025 | 4.91 | 5.15 | 4.79 | 5.02 | 5.00 | 2.66% | 174,953 |
| Aug 6, 2025 | 5.18 | 5.18 | 4.28 | 4.89 | 4.87 | -4.31% | 601,086 |
| Aug 5, 2025 | 5.20 | 5.20 | 5.06 | 5.11 | 5.09 | 0.20% | 147,874 |
| Aug 4, 2025 | 5.20 | 5.24 | 5.02 | 5.10 | 5.08 | -0.78% | 300,995 |
| Aug 1, 2025 | 5.48 | 5.48 | 5.01 | 5.14 | 5.12 | -3.20% | 238,995 |
| Jul 31, 2025 | 5.30 | 5.36 | 5.25 | 5.31 | 5.29 | -0.75% | 100,453 |
| Jul 30, 2025 | 5.51 | 5.52 | 5.32 | 5.35 | 5.33 | -1.83% | 200,120 |
| Jul 29, 2025 | 5.23 | 5.49 | 5.23 | 5.45 | 5.43 | 3.61% | 172,633 |
| Jul 28, 2025 | 5.44 | 5.44 | 5.23 | 5.26 | 5.24 | -2.59% | 151,746 |
| Jul 25, 2025 | 5.62 | 5.62 | 5.26 | 5.40 | 5.38 | -2.00% | 318,707 |
| Jul 24, 2025 | 5.63 | 5.65 | 5.50 | 5.51 | 5.49 | -0.90% | 111,156 |
| Jul 23, 2025 | 5.42 | 5.64 | 5.42 | 5.56 | 5.54 | 0.54% | 112,815 |
| Jul 22, 2025 | 5.57 | 5.66 | 5.49 | 5.53 | 5.51 | -1.43% | 176,998 |
| Jul 21, 2025 | 5.71 | 5.72 | 5.49 | 5.61 | 5.59 | -1.23% | 168,895 |
| Jul 18, 2025 | 5.76 | 5.79 | 5.56 | 5.68 | 5.66 | - | 251,358 |
| Jul 17, 2025 | 5.79 | 5.80 | 5.66 | 5.68 | 5.66 | -0.35% | 172,123 |
| Jul 16, 2025 | 5.73 | 5.78 | 5.68 | 5.70 | 5.68 | -0.52% | 315,288 |
| Jul 15, 2025 | 5.54 | 5.83 | 5.54 | 5.73 | 5.71 | 2.32% | 517,415 |
| Jul 14, 2025 | 5.67 | 5.69 | 5.55 | 5.60 | 5.58 | -1.23% | 351,686 |
| Jul 11, 2025 | 5.77 | 5.84 | 5.59 | 5.67 | 5.65 | -0.87% | 322,758 |
| Jul 10, 2025 | 5.85 | 5.85 | 5.69 | 5.72 | 5.70 | -1.04% | 370,719 |
| Jul 9, 2025 | 5.71 | 5.85 | 5.71 | 5.78 | 5.76 | 1.23% | 389,708 |