Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 4.520
-0.130 (-2.80%)
Nov 4, 2025, 3:29 PM IST
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 163,298 |
| 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% | 211,758 |
| Oct 29, 2025 | 4.65 | 4.74 | 4.58 | 4.67 | 4.67 | 0.86% | 197,220 |
| 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% | 568,769 |
| Oct 24, 2025 | 4.76 | 5.13 | 4.76 | 4.90 | 4.90 | 1.24% | 548,807 |
| Oct 23, 2025 | 4.79 | 4.87 | 4.66 | 4.84 | 4.84 | 2.54% | 357,156 |
| Oct 21, 2025 | 4.69 | 4.82 | 4.56 | 4.72 | 4.72 | 1.94% | 169,566 |
| Oct 20, 2025 | 4.50 | 4.66 | 4.47 | 4.63 | 4.63 | 2.89% | 235,694 |
| Oct 17, 2025 | 4.55 | 4.59 | 4.46 | 4.50 | 4.50 | -1.10% | 107,397 |
| Oct 16, 2025 | 4.51 | 4.59 | 4.51 | 4.55 | 4.55 | 0.44% | 85,587 |
| Oct 15, 2025 | 4.50 | 4.56 | 4.50 | 4.53 | 4.53 | 0.22% | 101,903 |
| Oct 14, 2025 | 4.55 | 4.57 | 4.51 | 4.52 | 4.52 | -0.66% | 143,860 |
| Oct 13, 2025 | 4.55 | 4.60 | 4.50 | 4.55 | 4.55 | -0.22% | 363,228 |
| Oct 10, 2025 | 4.62 | 4.67 | 4.54 | 4.56 | 4.56 | -0.65% | 270,632 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.56 | 4.59 | 4.59 | 0.22% | 194,472 |
| Oct 8, 2025 | 4.66 | 4.79 | 4.57 | 4.58 | 4.58 | -1.72% | 495,898 |
| Oct 7, 2025 | 4.74 | 4.81 | 4.64 | 4.66 | 4.66 | -1.27% | 219,617 |
| Oct 6, 2025 | 4.95 | 4.95 | 4.60 | 4.72 | 4.72 | -1.87% | 524,260 |
| Oct 3, 2025 | 4.71 | 4.89 | 4.66 | 4.81 | 4.81 | 2.12% | 315,594 |
| Oct 1, 2025 | 4.60 | 4.73 | 4.60 | 4.71 | 4.71 | 1.73% | 135,079 |
| Sep 30, 2025 | 4.46 | 4.73 | 4.46 | 4.63 | 4.63 | -2.94% | 575,140 |
| Sep 29, 2025 | 4.88 | 4.90 | 4.73 | 4.77 | 4.77 | -0.63% | 244,859 |
| Sep 26, 2025 | 4.81 | 4.87 | 4.75 | 4.80 | 4.80 | -0.21% | 161,981 |
| Sep 25, 2025 | 4.86 | 4.89 | 4.81 | 4.81 | 4.81 | -1.03% | 109,707 |
| Sep 24, 2025 | 4.94 | 4.94 | 4.84 | 4.86 | 4.86 | -0.61% | 241,011 |
| Sep 23, 2025 | 4.97 | 4.99 | 4.85 | 4.89 | 4.89 | -0.41% | 328,764 |
| Sep 22, 2025 | 5.02 | 5.06 | 4.80 | 4.91 | 4.91 | -2.19% | 837,428 |
| Sep 19, 2025 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 0.40% | 91,840 |
| Sep 18, 2025 | 5.01 | 5.05 | 4.96 | 5.00 | 5.00 | - | 60,616 |
| Sep 17, 2025 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | - | 107,614 |
| 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 |