Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 4.130
-0.110 (-2.59%)
Jan 5, 2026, 3:30 PM IST
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 4.17 | 4.50 | 4.07 | 4.10 | 4.10 | -1.44% | 152,009 |
| Dec 5, 2025 | 4.12 | 4.21 | 4.04 | 4.16 | 4.16 | 1.71% | 229,028 |
| Dec 4, 2025 | 4.06 | 4.17 | 4.04 | 4.09 | 4.09 | 1.24% | 258,212 |
| Dec 3, 2025 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 126,917 |
| Dec 2, 2025 | 4.22 | 4.22 | 3.99 | 4.05 | 4.05 | -2.41% | 480,513 |
| Dec 1, 2025 | 4.26 | 4.31 | 4.11 | 4.15 | 4.15 | -3.04% | 337,132 |
| Nov 28, 2025 | 4.31 | 4.31 | 4.24 | 4.28 | 4.28 | -0.70% | 311,181 |
| Nov 27, 2025 | 4.31 | 4.44 | 4.27 | 4.31 | 4.31 | -0.23% | 297,333 |
| Nov 26, 2025 | 4.34 | 4.40 | 4.26 | 4.32 | 4.32 | -0.46% | 212,918 |
| Nov 25, 2025 | 4.40 | 4.42 | 4.33 | 4.34 | 4.34 | -1.36% | 123,799 |
| Nov 24, 2025 | 4.42 | 4.48 | 4.40 | 4.40 | 4.40 | -0.45% | 106,101 |
| Nov 21, 2025 | 4.46 | 4.48 | 4.41 | 4.42 | 4.42 | -0.90% | 147,970 |
| Nov 20, 2025 | 4.44 | 4.49 | 4.44 | 4.46 | 4.46 | 0.45% | 159,133 |
| Nov 19, 2025 | 4.48 | 4.57 | 4.38 | 4.44 | 4.44 | -1.77% | 382,726 |
| Nov 18, 2025 | 4.47 | 4.56 | 4.45 | 4.52 | 4.52 | 0.89% | 447,049 |
| Nov 17, 2025 | 4.54 | 4.55 | 4.46 | 4.48 | 4.48 | -0.88% | 431,333 |
| Nov 14, 2025 | 4.52 | 4.55 | 4.48 | 4.52 | 4.52 | 0.67% | 436,843 |
| Nov 13, 2025 | 4.54 | 4.56 | 4.48 | 4.49 | 4.49 | -0.22% | 458,420 |
| Nov 12, 2025 | 4.59 | 4.59 | 4.48 | 4.50 | 4.50 | -0.44% | 389,393 |
| Nov 11, 2025 | 4.48 | 4.60 | 4.46 | 4.52 | 4.52 | 0.89% | 645,103 |
| Nov 10, 2025 | 4.59 | 4.59 | 4.48 | 4.48 | 4.48 | -1.97% | 264,702 |
| Nov 7, 2025 | 4.56 | 4.60 | 4.45 | 4.57 | 4.57 | 1.78% | 191,062 |
| Nov 6, 2025 | 4.53 | 4.56 | 4.48 | 4.49 | 4.49 | -0.66% | 177,381 |
| Nov 4, 2025 | 4.65 | 4.68 | 4.50 | 4.52 | 4.52 | -2.80% | 822,330 |
| Nov 3, 2025 | 4.72 | 4.72 | 4.63 | 4.65 | 4.65 | - | 160,411 |
| Oct 31, 2025 | 4.73 | 4.73 | 4.61 | 4.65 | 4.65 | -0.21% | 195,154 |
| Oct 30, 2025 | 4.73 | 4.74 | 4.62 | 4.66 | 4.66 | -0.21% | 211,185 |
| Oct 29, 2025 | 4.65 | 4.74 | 4.58 | 4.67 | 4.67 | 0.86% | 194,937 |
| Oct 28, 2025 | 4.73 | 4.75 | 4.58 | 4.63 | 4.63 | -1.70% | 367,723 |
| Oct 27, 2025 | 4.98 | 4.98 | 4.68 | 4.71 | 4.71 | -3.88% | 563,508 |
| Oct 24, 2025 | 4.76 | 5.13 | 4.76 | 4.90 | 4.90 | 1.24% | 544,630 |
| Oct 23, 2025 | 4.79 | 4.87 | 4.66 | 4.84 | 4.84 | 2.54% | 351,596 |