Bhandari Hosiery Exports Limited (BOM:512608)
India
· Delayed Price · Currency is INR 3.260
0.00 (0.00%)
At close: Apr 28, 2026
Bhandari Hosiery Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.36 | 3.36 | 3.16 | 3.26 | 3.26 | - | 111,993 |
| Apr 28, 2026 | 3.27 | 3.35 | 3.22 | 3.26 | 3.26 | - | 51,882 |
| Apr 27, 2026 | 3.27 | 3.37 | 3.21 | 3.26 | 3.26 | -0.61% | 33,983 |
| Apr 24, 2026 | 3.36 | 3.39 | 3.22 | 3.28 | 3.28 | -2.96% | 42,026 |
| Apr 23, 2026 | 3.29 | 3.42 | 3.25 | 3.38 | 3.38 | 2.74% | 103,329 |
| Apr 22, 2026 | 3.29 | 3.48 | 3.16 | 3.29 | 3.29 | - | 165,165 |
| Apr 21, 2026 | 3.25 | 3.44 | 3.11 | 3.29 | 3.29 | 1.86% | 204,173 |
| Apr 20, 2026 | 3.31 | 3.31 | 3.18 | 3.23 | 3.23 | -1.82% | 47,091 |
| Apr 17, 2026 | 3.16 | 3.32 | 3.16 | 3.29 | 3.29 | 1.86% | 52,381 |
| Apr 16, 2026 | 3.22 | 3.28 | 3.12 | 3.23 | 3.23 | 0.31% | 57,069 |
| Apr 15, 2026 | 3.10 | 3.43 | 3.10 | 3.22 | 3.22 | 3.21% | 68,849 |
| Apr 13, 2026 | 2.98 | 3.21 | 2.89 | 3.12 | 3.12 | -1.58% | 127,605 |
| Apr 10, 2026 | 3.10 | 3.27 | 3.08 | 3.17 | 3.17 | 3.26% | 71,245 |
| Apr 9, 2026 | 3.35 | 3.39 | 3.04 | 3.07 | 3.07 | -8.90% | 810,437 |
| Apr 8, 2026 | 3.55 | 3.55 | 3.32 | 3.37 | 3.37 | 3.37% | 137,319 |
| Apr 7, 2026 | 3.20 | 3.54 | 3.20 | 3.26 | 3.26 | 2.52% | 293,310 |
| Apr 6, 2026 | 3.01 | 3.20 | 2.84 | 3.18 | 3.18 | 8.16% | 420,797 |
| Apr 2, 2026 | 2.52 | 2.96 | 2.36 | 2.94 | 2.94 | 16.67% | 450,554 |
| Apr 1, 2026 | 2.17 | 2.52 | 2.17 | 2.52 | 2.52 | 20.00% | 264,581 |
| Mar 30, 2026 | 2.24 | 2.25 | 2.02 | 2.10 | 2.10 | -8.30% | 162,323 |
| Mar 27, 2026 | 2.42 | 2.50 | 2.22 | 2.29 | 2.29 | -5.37% | 608,016 |
| Mar 25, 2026 | 2.40 | 2.58 | 2.38 | 2.42 | 2.42 | -0.41% | 111,386 |
| Mar 24, 2026 | 2.52 | 2.52 | 2.37 | 2.43 | 2.43 | -2.02% | 134,135 |
| Mar 23, 2026 | 2.45 | 2.59 | 2.38 | 2.48 | 2.48 | -3.13% | 115,584 |
| Mar 20, 2026 | 2.54 | 2.59 | 2.54 | 2.56 | 2.56 | 1.59% | 102,961 |
| Mar 19, 2026 | 2.57 | 2.59 | 2.51 | 2.52 | 2.52 | -1.95% | 108,867 |
| Mar 18, 2026 | 2.49 | 2.59 | 2.49 | 2.57 | 2.57 | 2.80% | 154,776 |
| Mar 17, 2026 | 2.60 | 2.60 | 2.45 | 2.50 | 2.50 | -2.72% | 473,009 |
| Mar 16, 2026 | 2.54 | 2.62 | 2.48 | 2.57 | 2.57 | -0.39% | 193,292 |
| Mar 13, 2026 | 2.75 | 2.75 | 2.53 | 2.58 | 2.58 | -1.53% | 199,073 |
| Mar 12, 2026 | 2.59 | 2.65 | 2.56 | 2.62 | 2.62 | 2.34% | 198,864 |
| Mar 11, 2026 | 2.65 | 2.65 | 2.54 | 2.56 | 2.56 | 0.39% | 95,476 |
| Mar 10, 2026 | 2.57 | 2.68 | 2.53 | 2.55 | 2.55 | -0.39% | 227,408 |
| Mar 9, 2026 | 2.60 | 2.65 | 2.53 | 2.56 | 2.56 | -4.83% | 204,026 |
| Mar 6, 2026 | 2.78 | 2.86 | 2.61 | 2.69 | 2.69 | -2.18% | 134,098 |
| Mar 5, 2026 | 2.92 | 2.92 | 2.73 | 2.75 | 2.75 | -2.48% | 86,445 |
| Mar 4, 2026 | 2.69 | 2.94 | 2.63 | 2.82 | 2.82 | 3.68% | 185,690 |
| Mar 2, 2026 | 2.72 | 2.80 | 2.61 | 2.72 | 2.72 | -3.20% | 109,138 |
| Feb 27, 2026 | 2.96 | 3.04 | 2.80 | 2.81 | 2.81 | -5.39% | 179,228 |
| Feb 26, 2026 | 3.09 | 3.11 | 2.94 | 2.97 | 2.97 | -3.26% | 135,686 |
| Feb 25, 2026 | 3.46 | 3.66 | 2.96 | 3.07 | 3.07 | -14.96% | 364,169 |
| Feb 24, 2026 | 4.19 | 4.19 | 3.40 | 3.61 | 3.14 | -9.52% | 209,178 |
| Feb 23, 2026 | 4.20 | 4.20 | 3.93 | 3.99 | 3.47 | -0.50% | 167,119 |
| Feb 20, 2026 | 3.85 | 4.02 | 3.67 | 4.01 | 3.49 | -0.25% | 29,754 |
| Feb 19, 2026 | 4.07 | 4.20 | 4.00 | 4.02 | 3.50 | -0.74% | 18,787 |
| Feb 18, 2026 | 4.15 | 4.35 | 4.00 | 4.05 | 3.53 | -0.49% | 29,273 |
| Feb 17, 2026 | 4.00 | 4.11 | 3.97 | 4.07 | 3.54 | -0.25% | 2,162 |
| Feb 16, 2026 | 4.02 | 4.11 | 4.02 | 4.08 | 3.55 | 1.49% | 6,798 |
| Feb 13, 2026 | 4.19 | 4.19 | 3.97 | 4.02 | 3.50 | -0.50% | 14,180 |
| Feb 12, 2026 | 4.33 | 4.34 | 4.00 | 4.04 | 3.52 | -4.49% | 148,113 |
| Feb 11, 2026 | 4.05 | 4.38 | 4.05 | 4.23 | 3.68 | -1.63% | 55,010 |
| Feb 10, 2026 | 4.21 | 4.41 | 4.21 | 4.30 | 3.74 | 1.18% | 112,658 |
| Feb 9, 2026 | 4.10 | 4.35 | 4.05 | 4.25 | 3.70 | 3.66% | 141,010 |
| Feb 6, 2026 | 4.04 | 4.23 | 4.03 | 4.10 | 3.57 | 0.24% | 12,026 |
| Feb 5, 2026 | 4.38 | 4.38 | 3.99 | 4.09 | 3.56 | -1.45% | 24,303 |
| Feb 4, 2026 | 4.50 | 4.50 | 4.06 | 4.15 | 3.61 | 3.23% | 86,633 |
| Feb 3, 2026 | 3.98 | 4.28 | 3.92 | 4.02 | 3.50 | 3.34% | 15,211 |
| Feb 2, 2026 | 4.08 | 4.40 | 3.86 | 3.89 | 3.39 | -2.75% | 32,039 |
| Feb 1, 2026 | 3.70 | 4.25 | 3.70 | 4.00 | 3.48 | 0.50% | 25,292 |
| Jan 30, 2026 | 3.63 | 4.03 | 3.63 | 3.98 | 3.47 | 1.27% | 37,374 |
| Jan 29, 2026 | 3.95 | 4.12 | 3.89 | 3.93 | 3.42 | -0.76% | 37,125 |
| Jan 28, 2026 | 4.01 | 4.09 | 3.88 | 3.96 | 3.45 | -0.25% | 10,198 |
| Jan 27, 2026 | 4.29 | 4.29 | 3.92 | 3.97 | 3.46 | -1.98% | 56,814 |
| Jan 23, 2026 | 3.81 | 4.45 | 3.81 | 4.05 | 3.53 | 1.50% | 236,403 |
| Jan 22, 2026 | 3.61 | 4.02 | 3.61 | 3.99 | 3.47 | 6.12% | 18,298 |
| Jan 21, 2026 | 3.51 | 3.98 | 3.51 | 3.76 | 3.27 | -2.84% | 24,354 |
| Jan 20, 2026 | 3.66 | 4.01 | 3.66 | 3.87 | 3.37 | -0.51% | 29,880 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.84 | 3.89 | 3.39 | -1.02% | 9,537 |
| Jan 16, 2026 | 4.04 | 4.04 | 3.87 | 3.93 | 3.42 | -2.72% | 15,489 |
| Jan 14, 2026 | 4.08 | 4.10 | 3.89 | 4.04 | 3.52 | 4.12% | 27,840 |
| Jan 13, 2026 | 3.90 | 3.97 | 3.82 | 3.88 | 3.38 | -0.51% | 24,427 |
| Jan 12, 2026 | 3.98 | 4.13 | 3.81 | 3.90 | 3.40 | -1.76% | 32,686 |
| Jan 9, 2026 | 4.05 | 4.10 | 3.91 | 3.97 | 3.46 | -3.64% | 19,783 |
| Jan 8, 2026 | 4.11 | 4.22 | 4.10 | 4.12 | 3.59 | -1.67% | 6,413 |
| Jan 7, 2026 | 4.26 | 4.39 | 3.92 | 4.19 | 3.65 | 0.24% | 34,996 |
| Jan 6, 2026 | 4.06 | 4.35 | 4.06 | 4.18 | 3.64 | 0.24% | 10,084 |
| Jan 5, 2026 | 4.49 | 4.49 | 3.62 | 4.17 | 3.63 | - | 25,019 |
| Jan 2, 2026 | 4.00 | 4.45 | 3.94 | 4.17 | 3.63 | 4.25% | 66,101 |
| Jan 1, 2026 | 3.88 | 4.04 | 3.88 | 4.00 | 3.48 | 0.50% | 23,623 |
| Dec 31, 2025 | 3.94 | 4.00 | 3.81 | 3.98 | 3.47 | 1.27% | 33,740 |
| Dec 30, 2025 | 3.96 | 4.02 | 3.85 | 3.93 | 3.42 | -0.76% | 221,402 |
| Dec 29, 2025 | 4.53 | 4.53 | 3.91 | 3.96 | 3.45 | -0.25% | 63,476 |
| Dec 26, 2025 | 3.90 | 4.29 | 3.90 | 3.97 | 3.46 | 0.51% | 154,226 |
| Dec 24, 2025 | 3.95 | 4.04 | 3.92 | 3.95 | 3.44 | -1.25% | 47,523 |
| Dec 23, 2025 | 4.05 | 4.15 | 3.97 | 4.00 | 3.48 | -1.23% | 6,050 |
| Dec 22, 2025 | 4.60 | 4.60 | 3.92 | 4.05 | 3.53 | 0.50% | 38,390 |
| Dec 19, 2025 | 4.01 | 4.28 | 4.00 | 4.03 | 3.51 | 0.50% | 5,795 |
| Dec 18, 2025 | 4.00 | 4.08 | 3.99 | 4.01 | 3.49 | -0.74% | 16,482 |
| Dec 17, 2025 | 4.03 | 4.12 | 4.03 | 4.04 | 3.52 | -0.98% | 10,759 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.01 | 4.08 | 3.55 | -0.49% | 9,477 |
| Dec 15, 2025 | 4.02 | 4.11 | 4.02 | 4.10 | 3.57 | 0.74% | 7,276 |
| Dec 12, 2025 | 4.05 | 4.17 | 3.98 | 4.07 | 3.54 | -1.21% | 31,240 |
| Dec 11, 2025 | 4.01 | 4.20 | 3.92 | 4.12 | 3.59 | 2.74% | 35,341 |
| Dec 10, 2025 | 4.07 | 4.12 | 4.01 | 4.01 | 3.49 | -0.25% | 27,186 |
| Dec 9, 2025 | 4.25 | 4.25 | 4.00 | 4.02 | 3.50 | -1.47% | 68,677 |
| Dec 8, 2025 | 3.97 | 4.31 | 3.97 | 4.08 | 3.55 | -1.45% | 18,464 |
| Dec 5, 2025 | 4.20 | 4.20 | 4.05 | 4.14 | 3.60 | 1.72% | 13,002 |
| Dec 4, 2025 | 3.91 | 4.83 | 3.91 | 4.07 | 3.54 | 0.99% | 39,687 |
| Dec 3, 2025 | 4.03 | 4.08 | 4.01 | 4.03 | 3.51 | -0.25% | 7,848 |
| Dec 2, 2025 | 4.13 | 4.20 | 4.01 | 4.04 | 3.52 | -2.42% | 146,611 |