Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 3.050
+0.090 (3.04%)
Jul 3, 2026, 3:29 PM IST
NSE:BHANDARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.08 | 3.08 | 2.90 | 3.03 | 3.03 | - | 297,097 |
| Jun 19, 2026 | 3.10 | 3.13 | 2.96 | 3.03 | 3.03 | -2.26% | 267,167 |
| Jun 18, 2026 | 3.12 | 3.13 | 3.06 | 3.10 | 3.10 | 1.31% | 160,742 |
| Jun 17, 2026 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | - | 165,561 |
| Jun 16, 2026 | 3.01 | 3.11 | 3.01 | 3.06 | 3.06 | -1.61% | 282,459 |
| Jun 15, 2026 | 3.13 | 3.15 | 3.03 | 3.11 | 3.11 | 3.67% | 182,107 |
| Jun 12, 2026 | 3.06 | 3.06 | 2.91 | 3.00 | 3.00 | 0.33% | 182,629 |
| Jun 11, 2026 | 3.02 | 3.07 | 2.87 | 2.99 | 2.99 | -0.99% | 119,914 |
| Jun 10, 2026 | 3.02 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 169,463 |
| Jun 9, 2026 | 3.09 | 3.13 | 3.00 | 3.06 | 3.06 | -0.97% | 190,322 |
| Jun 8, 2026 | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | -0.96% | 260,004 |
| Jun 5, 2026 | 3.09 | 3.16 | 3.09 | 3.12 | 3.12 | 0.65% | 138,656 |
| Jun 4, 2026 | 3.10 | 3.13 | 3.05 | 3.10 | 3.10 | - | 99,557 |
| Jun 3, 2026 | 3.20 | 3.20 | 3.02 | 3.10 | 3.10 | -2.21% | 515,720 |
| Jun 2, 2026 | 3.13 | 3.25 | 3.06 | 3.17 | 3.17 | - | 212,306 |
| Jun 1, 2026 | 3.20 | 3.26 | 3.10 | 3.17 | 3.17 | -0.94% | 146,118 |
| May 29, 2026 | 3.18 | 3.27 | 3.17 | 3.20 | 3.20 | 0.63% | 307,129 |
| May 27, 2026 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -0.31% | 219,022 |
| May 26, 2026 | 3.21 | 3.25 | 3.16 | 3.19 | 3.19 | -0.62% | 276,586 |
| May 25, 2026 | 3.19 | 3.28 | 3.19 | 3.21 | 3.21 | 0.63% | 116,941 |
| May 22, 2026 | 3.24 | 3.28 | 3.14 | 3.19 | 3.19 | - | 207,689 |
| May 21, 2026 | 3.26 | 3.26 | 3.14 | 3.19 | 3.19 | -0.31% | 283,500 |
| May 20, 2026 | 3.34 | 3.42 | 3.18 | 3.20 | 3.20 | -4.19% | 797,957 |
| May 19, 2026 | 3.44 | 3.44 | 3.21 | 3.34 | 3.34 | - | 161,596 |
| May 18, 2026 | 3.50 | 3.59 | 3.33 | 3.34 | 3.34 | -4.57% | 394,116 |
| May 15, 2026 | 3.68 | 3.79 | 3.48 | 3.50 | 3.50 | -4.37% | 258,486 |
| May 14, 2026 | 3.86 | 3.86 | 3.65 | 3.66 | 3.66 | -1.88% | 238,971 |
| May 13, 2026 | 3.73 | 3.86 | 3.50 | 3.73 | 3.73 | 2.47% | 663,010 |
| May 12, 2026 | 3.79 | 3.84 | 3.52 | 3.64 | 3.64 | -5.45% | 902,332 |
| May 11, 2026 | 3.35 | 3.86 | 3.35 | 3.85 | 3.85 | 9.69% | 2,630,518 |
| May 8, 2026 | 3.48 | 3.57 | 3.33 | 3.51 | 3.51 | 3.85% | 938,937 |
| May 7, 2026 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | 9.74% | 1,234,823 |
| May 6, 2026 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | 1.65% | 268,382 |
| May 5, 2026 | 3.10 | 3.14 | 3.01 | 3.03 | 3.03 | -1.94% | 423,075 |
| May 4, 2026 | 3.15 | 3.23 | 3.08 | 3.09 | 3.09 | -1.59% | 502,770 |
| Apr 30, 2026 | 3.20 | 3.27 | 3.12 | 3.14 | 3.14 | -1.88% | 462,589 |
| Apr 29, 2026 | 3.30 | 3.33 | 3.15 | 3.20 | 3.20 | -2.14% | 617,652 |
| Apr 28, 2026 | 3.30 | 3.35 | 3.22 | 3.27 | 3.27 | 0.31% | 208,051 |
| Apr 27, 2026 | 3.26 | 3.37 | 3.20 | 3.26 | 3.26 | -0.61% | 181,519 |
| Apr 24, 2026 | 3.39 | 3.40 | 3.23 | 3.28 | 3.28 | -2.09% | 274,638 |
| Apr 23, 2026 | 3.29 | 3.40 | 3.22 | 3.35 | 3.35 | 2.13% | 358,828 |
| Apr 22, 2026 | 3.31 | 3.34 | 3.21 | 3.28 | 3.28 | 0.61% | 361,397 |