Bhandari Hosiery Exports Limited (NSE:BHANDARI)
India · Delayed Price · Currency is INR 2.950
0.00 (0.00%)
Sep 24, 2026, 3:28 PM IST
NSE:BHANDARI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 3.03 | 3.13 | 3.02 | 3.05 | 3.04 | 0.66% | 247,615 |
| Aug 17, 2026 | 2.89 | 3.14 | 2.85 | 3.03 | 3.02 | 5.94% | 452,874 |
| Aug 14, 2026 | 2.92 | 2.96 | 2.82 | 2.86 | 2.85 | -1.72% | 144,790 |
| Aug 13, 2026 | 2.87 | 2.93 | 2.82 | 2.91 | 2.90 | 2.83% | 113,340 |
| Aug 12, 2026 | 2.84 | 2.90 | 2.82 | 2.83 | 2.82 | -1.39% | 70,357 |
| Aug 11, 2026 | 2.88 | 2.89 | 2.83 | 2.87 | 2.86 | 0.70% | 61,333 |
| Aug 10, 2026 | 2.85 | 2.90 | 2.83 | 2.85 | 2.84 | -0.35% | 53,153 |
| Aug 7, 2026 | 2.86 | 2.87 | 2.84 | 2.86 | 2.85 | - | 81,724 |
| Aug 6, 2026 | 2.87 | 2.87 | 2.83 | 2.86 | 2.85 | -0.35% | 67,845 |
| Aug 5, 2026 | 2.87 | 2.91 | 2.85 | 2.87 | 2.86 | - | 59,248 |
| Aug 4, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | 2.86 | -0.69% | 63,010 |
| Aug 3, 2026 | 2.84 | 2.90 | 2.84 | 2.89 | 2.88 | 1.05% | 73,669 |
| Jul 31, 2026 | 2.81 | 2.90 | 2.81 | 2.86 | 2.85 | 0.70% | 55,566 |
| Jul 30, 2026 | 2.84 | 2.95 | 2.81 | 2.84 | 2.83 | -1.39% | 100,725 |
| Jul 29, 2026 | 2.85 | 2.90 | 2.82 | 2.88 | 2.87 | 1.05% | 38,609 |
| Jul 28, 2026 | 2.87 | 2.89 | 2.84 | 2.85 | 2.84 | -0.70% | 38,141 |
| Jul 27, 2026 | 2.90 | 2.94 | 2.83 | 2.87 | 2.86 | -0.69% | 180,704 |
| Jul 24, 2026 | 2.88 | 2.92 | 2.83 | 2.89 | 2.88 | 0.35% | 122,536 |
| Jul 23, 2026 | 2.90 | 2.95 | 2.84 | 2.88 | 2.87 | -1.03% | 148,805 |
| Jul 22, 2026 | 2.95 | 2.99 | 2.90 | 2.91 | 2.90 | -0.68% | 89,411 |
| Jul 21, 2026 | 2.91 | 2.99 | 2.91 | 2.93 | 2.92 | 0.69% | 45,337 |
| Jul 20, 2026 | 2.90 | 2.94 | 2.88 | 2.91 | 2.90 | 0.34% | 78,931 |
| Jul 17, 2026 | 2.97 | 2.97 | 2.88 | 2.90 | 2.89 | -0.68% | 53,928 |
| Jul 16, 2026 | 2.97 | 2.97 | 2.91 | 2.92 | 2.91 | -0.68% | 56,115 |