Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 3.250
+0.060 (1.88%)
May 25, 2026, 9:48 AM IST
NSE:BHANDARI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 3.27 | 3.38 | 3.23 | 3.26 | 3.26 | 1.24% | 565,668 |
| Apr 20, 2026 | 3.22 | 3.29 | 3.20 | 3.22 | 3.22 | -2.13% | 224,554 |
| Apr 17, 2026 | 3.25 | 3.31 | 3.20 | 3.29 | 3.29 | 2.17% | 461,570 |
| Apr 16, 2026 | 3.24 | 3.25 | 3.15 | 3.22 | 3.22 | - | 499,390 |
| Apr 15, 2026 | 3.17 | 3.28 | 3.16 | 3.22 | 3.22 | 3.21% | 319,877 |
| Apr 13, 2026 | 3.02 | 3.17 | 2.92 | 3.12 | 3.12 | -0.95% | 567,817 |
| Apr 10, 2026 | 3.13 | 3.27 | 3.10 | 3.15 | 3.15 | 2.61% | 347,786 |
| Apr 9, 2026 | 3.38 | 3.38 | 3.01 | 3.07 | 3.07 | -8.08% | 2,176,844 |
| Apr 8, 2026 | 3.50 | 3.50 | 3.32 | 3.34 | 3.34 | 2.14% | 704,352 |
| Apr 7, 2026 | 3.17 | 3.54 | 3.17 | 3.27 | 3.27 | 3.15% | 1,766,928 |
| Apr 6, 2026 | 3.10 | 3.21 | 2.83 | 3.17 | 3.17 | 9.31% | 1,530,078 |
| Apr 2, 2026 | 2.43 | 2.91 | 2.39 | 2.90 | 2.90 | 19.34% | 2,086,502 |
| Apr 1, 2026 | 2.21 | 2.43 | 2.14 | 2.43 | 2.43 | 19.70% | 352,501 |
| Mar 30, 2026 | 2.29 | 2.29 | 2.00 | 2.03 | 2.03 | -9.78% | 1,137,651 |
| Mar 27, 2026 | 2.46 | 2.46 | 2.16 | 2.25 | 2.25 | -7.02% | 786,998 |
| Mar 25, 2026 | 2.40 | 2.59 | 2.37 | 2.42 | 2.42 | 0.41% | 818,637 |
| Mar 24, 2026 | 2.52 | 2.52 | 2.37 | 2.41 | 2.41 | -1.63% | 855,796 |
| Mar 23, 2026 | 2.55 | 2.56 | 2.36 | 2.45 | 2.45 | -3.92% | 853,529 |
| Mar 20, 2026 | 2.56 | 2.58 | 2.55 | 2.55 | 2.55 | 0.79% | 558,215 |
| Mar 19, 2026 | 2.58 | 2.59 | 2.52 | 2.53 | 2.53 | -1.56% | 730,896 |
| Mar 18, 2026 | 2.50 | 2.59 | 2.50 | 2.57 | 2.57 | 2.80% | 599,244 |
| Mar 17, 2026 | 2.50 | 2.59 | 2.46 | 2.50 | 2.50 | -3.10% | 1,218,627 |
| Mar 16, 2026 | 2.57 | 2.60 | 2.47 | 2.58 | 2.58 | 0.78% | 761,794 |
| Mar 13, 2026 | 2.64 | 2.64 | 2.55 | 2.56 | 2.56 | -2.29% | 371,234 |
| Mar 12, 2026 | 2.60 | 2.65 | 2.56 | 2.62 | 2.62 | 1.55% | 450,162 |
| Mar 11, 2026 | 2.57 | 2.67 | 2.57 | 2.58 | 2.58 | 1.18% | 333,415 |
| Mar 10, 2026 | 2.58 | 2.69 | 2.54 | 2.55 | 2.55 | 0.39% | 543,314 |
| Mar 9, 2026 | 2.57 | 2.65 | 2.53 | 2.54 | 2.54 | -4.51% | 448,629 |