Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 2.650
-0.010 (-0.38%)
Oct 30, 2026, 3:29 PM IST
NSE:BHANDARI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.68 | 2.69 | 2.60 | 2.65 | 2.65 | -0.38% | 47,644 |
| Oct 29, 2026 | 2.64 | 2.69 | 2.63 | 2.66 | 2.66 | 0.38% | 63,921 |
| Oct 28, 2026 | 2.72 | 2.72 | 2.63 | 2.65 | 2.65 | -1.85% | 51,525 |
| Oct 27, 2026 | 2.64 | 2.72 | 2.60 | 2.70 | 2.70 | 2.27% | 30,887 |
| Oct 26, 2026 | 2.62 | 2.66 | 2.54 | 2.64 | 2.64 | 1.93% | 73,558 |
| Oct 23, 2026 | 2.69 | 2.69 | 2.58 | 2.59 | 2.59 | -1.89% | 146,451 |
| Oct 22, 2026 | 2.70 | 2.70 | 2.62 | 2.64 | 2.64 | -0.38% | 78,053 |
| Oct 21, 2026 | 2.72 | 2.77 | 2.64 | 2.65 | 2.65 | -2.57% | 127,191 |
| Oct 19, 2026 | 2.83 | 2.90 | 2.61 | 2.72 | 2.72 | -3.89% | 275,355 |
| Oct 16, 2026 | 2.90 | 2.92 | 2.80 | 2.83 | 2.83 | -1.05% | 96,375 |
| Oct 15, 2026 | 2.90 | 2.92 | 2.84 | 2.86 | 2.86 | -1.04% | 73,723 |
| Oct 14, 2026 | 2.90 | 2.93 | 2.81 | 2.89 | 2.89 | 0.35% | 143,020 |
| Oct 13, 2026 | 2.70 | 2.94 | 2.70 | 2.88 | 2.88 | 5.49% | 170,753 |
| Oct 12, 2026 | 2.79 | 2.80 | 2.40 | 2.73 | 2.73 | -2.15% | 329,351 |
| Oct 9, 2026 | 2.83 | 2.83 | 2.76 | 2.79 | 2.79 | 1.09% | 118,052 |
| Oct 8, 2026 | 2.83 | 2.84 | 2.75 | 2.76 | 2.76 | -0.72% | 81,208 |
| Oct 7, 2026 | 2.86 | 2.86 | 2.73 | 2.78 | 2.78 | -1.77% | 117,426 |
| Oct 6, 2026 | 2.74 | 2.87 | 2.72 | 2.83 | 2.83 | 2.54% | 149,942 |
| Oct 5, 2026 | 2.88 | 2.89 | 2.73 | 2.76 | 2.76 | -2.13% | 152,409 |
| Oct 1, 2026 | 2.90 | 2.91 | 2.80 | 2.82 | 2.82 | -2.42% | 90,509 |
| Sep 30, 2026 | 2.90 | 2.93 | 2.88 | 2.89 | 2.89 | -0.34% | 96,957 |
| Sep 29, 2026 | 2.88 | 2.94 | 2.87 | 2.90 | 2.90 | - | 148,872 |
| Sep 28, 2026 | 2.97 | 2.97 | 2.89 | 2.90 | 2.90 | -1.02% | 154,510 |
| Sep 25, 2026 | 2.93 | 2.97 | 2.91 | 2.93 | 2.93 | - | 69,403 |
| Sep 24, 2026 | 2.97 | 2.97 | 2.91 | 2.93 | 2.93 | -0.68% | 61,014 |
| Sep 23, 2026 | 2.93 | 2.99 | 2.93 | 2.95 | 2.95 | -0.34% | 90,463 |
| Sep 22, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | - | 71,168 |
| Sep 21, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.00% | 120,842 |
| Sep 18, 2026 | 2.96 | 3.03 | 2.96 | 2.99 | 2.99 | 0.34% | 92,258 |
| Sep 17, 2026 | 2.97 | 3.00 | 2.97 | 2.98 | 2.98 | - | 147,723 |
| Sep 16, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 150,895 |
| Sep 15, 2026 | 3.00 | 3.04 | 2.98 | 3.00 | 3.00 | - | 141,743 |
| Sep 11, 2026 | 3.00 | 3.05 | 2.98 | 3.00 | 3.00 | - | 161,333 |
| Sep 10, 2026 | 3.00 | 3.05 | 2.98 | 3.00 | 3.00 | - | 87,555 |
| Sep 9, 2026 | 3.05 | 3.05 | 2.92 | 3.00 | 3.00 | -0.33% | 203,925 |
| Sep 8, 2026 | 3.00 | 3.04 | 2.97 | 3.01 | 3.01 | 1.35% | 113,309 |
| Sep 7, 2026 | 3.08 | 3.08 | 2.95 | 2.98 | 2.97 | -1.65% | 145,915 |
| Sep 4, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.02 | 1.00% | 101,595 |
| Sep 3, 2026 | 2.98 | 3.06 | 2.92 | 3.00 | 2.99 | 0.67% | 171,835 |
| Sep 2, 2026 | 2.97 | 3.10 | 2.94 | 2.98 | 2.97 | 0.68% | 198,728 |
| Sep 1, 2026 | 3.01 | 3.01 | 2.95 | 2.96 | 2.95 | -0.67% | 69,915 |
| Aug 31, 2026 | 3.05 | 3.08 | 2.96 | 2.98 | 2.97 | -1.65% | 126,528 |
| Aug 28, 2026 | 3.09 | 3.09 | 3.01 | 3.03 | 3.02 | -0.33% | 90,135 |
| Aug 27, 2026 | 3.04 | 3.10 | 2.97 | 3.04 | 3.03 | 1.00% | 146,566 |
| Aug 26, 2026 | 3.08 | 3.08 | 3.01 | 3.01 | 3.00 | -0.99% | 129,667 |
| Aug 25, 2026 | 3.10 | 3.10 | 3.03 | 3.04 | 3.03 | -0.65% | 61,811 |
| Aug 24, 2026 | 3.05 | 3.13 | 3.04 | 3.06 | 3.05 | 0.33% | 165,460 |
| Aug 21, 2026 | 3.02 | 3.13 | 2.96 | 3.05 | 3.04 | 0.99% | 200,016 |
| Aug 20, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.01 | -0.66% | 102,382 |
| Aug 19, 2026 | 3.09 | 3.09 | 3.01 | 3.04 | 3.03 | -0.33% | 146,191 |