NSE:BHANDARI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	3.01	3.01	2.95	2.96	2.96	-0.67%	69,915
Aug 31, 2026	3.05	3.08	2.96	2.98	2.98	-1.65%	126,528
Aug 28, 2026	3.09	3.09	3.01	3.03	3.03	-0.33%	90,135
Aug 27, 2026	3.04	3.10	2.97	3.04	3.04	1.00%	146,566
Aug 26, 2026	3.08	3.08	3.01	3.01	3.01	-0.99%	129,667
Aug 25, 2026	3.10	3.10	3.03	3.04	3.04	-0.65%	61,811
Aug 24, 2026	3.05	3.13	3.04	3.06	3.06	0.33%	165,460
Aug 21, 2026	3.02	3.13	2.96	3.05	3.05	0.99%	200,016
Aug 20, 2026	3.10	3.10	3.02	3.02	3.02	-0.66%	102,382
Aug 19, 2026	3.09	3.09	3.01	3.04	3.04	-0.33%	146,191
Aug 18, 2026	3.03	3.13	3.02	3.05	3.05	0.66%	247,615
Aug 17, 2026	2.89	3.14	2.85	3.03	3.03	5.94%	452,874
Aug 14, 2026	2.92	2.96	2.82	2.86	2.86	-1.72%	144,790
Aug 13, 2026	2.87	2.93	2.82	2.91	2.91	2.83%	113,340
Aug 12, 2026	2.84	2.90	2.82	2.83	2.83	-1.39%	70,357
Aug 11, 2026	2.88	2.89	2.83	2.87	2.87	0.70%	61,333
Aug 10, 2026	2.85	2.90	2.83	2.85	2.85	-0.35%	53,153
Aug 7, 2026	2.86	2.87	2.84	2.86	2.86	-	81,724
Aug 6, 2026	2.87	2.87	2.83	2.86	2.86	-0.35%	67,845
Aug 5, 2026	2.87	2.91	2.85	2.87	2.87	-	59,248
Aug 4, 2026	2.93	2.93	2.85	2.87	2.87	-0.69%	63,010
Aug 3, 2026	2.84	2.90	2.84	2.89	2.89	1.05%	73,669
Jul 31, 2026	2.81	2.90	2.81	2.86	2.86	0.70%	55,566
Jul 30, 2026	2.84	2.95	2.81	2.84	2.84	-1.39%	100,725
Jul 29, 2026	2.85	2.90	2.82	2.88	2.88	1.05%	38,609
Jul 28, 2026	2.87	2.89	2.84	2.85	2.85	-0.70%	38,141
Jul 27, 2026	2.90	2.94	2.83	2.87	2.87	-0.69%	180,704
Jul 24, 2026	2.88	2.92	2.83	2.89	2.89	0.35%	122,536
Jul 23, 2026	2.90	2.95	2.84	2.88	2.88	-1.03%	148,805
Jul 22, 2026	2.95	2.99	2.90	2.91	2.91	-0.68%	89,411
Jul 21, 2026	2.91	2.99	2.91	2.93	2.93	0.69%	45,337
Jul 20, 2026	2.90	2.94	2.88	2.91	2.91	0.34%	78,931
Jul 17, 2026	2.97	2.97	2.88	2.90	2.90	-0.68%	53,928
Jul 16, 2026	2.97	2.97	2.91	2.92	2.92	-0.68%	56,115
Jul 15, 2026	2.91	2.96	2.90	2.94	2.94	1.03%	154,907
Jul 14, 2026	3.00	3.00	2.91	2.91	2.91	-1.02%	145,753
Jul 13, 2026	2.93	2.96	2.90	2.94	2.94	-	44,874
Jul 10, 2026	2.97	3.00	2.80	2.94	2.94	0.68%	219,688
Jul 9, 2026	2.94	2.98	2.90	2.92	2.92	-0.68%	93,620
Jul 8, 2026	2.96	3.00	2.90	2.94	2.94	-0.34%	106,292
Jul 7, 2026	3.01	3.05	2.94	2.95	2.95	-1.99%	65,543
Jul 6, 2026	3.00	3.06	2.94	3.01	3.01	-0.66%	86,565
Jul 3, 2026	3.06	3.09	2.97	3.03	3.03	2.36%	108,005
Jul 2, 2026	2.94	3.07	2.89	2.96	2.96	1.02%	265,161
Jul 1, 2026	2.89	2.94	2.89	2.93	2.93	-0.34%	92,282
Jun 30, 2026	2.98	3.04	2.83	2.94	2.94	-1.01%	236,200
Jun 29, 2026	3.00	3.00	2.90	2.97	2.97	-1.33%	123,054
Jun 25, 2026	3.13	3.13	3.00	3.01	3.01	-0.99%	118,684
Jun 24, 2026	2.98	3.09	2.95	3.04	3.04	2.36%	177,044
Jun 23, 2026	3.01	3.06	2.95	2.97	2.97	-1.98%	257,803