Price Data Selection & Download
Bhandari Hosiery Exports Share Price All Time Records & Statistics (Jan 2017 - May 2026)
2285 daily OHLCV records on NSE from Jan. 2017 to May 2026. For live price, key ratios and fundamentals, see Bhandari Hosiery Exports share price screener.
Share Price All Time High
₹12.92
January 12, 2022
NSE Exchange
Share Price All Time Low
₹0.50
March 24, 2020
NSE Exchange
Highest Volume Trading Day
12,133,264
June 12, 2024 • ₹8.26
NSE Exchange
Share Price History Data (Jan 2017 - May 2026)
BHANDARI daily open, high, low, close and volume (OHLCV) on NSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-12 | ₹3.79 | ₹3.84 | ₹3.52 | ₹3.64 | 902,332 |
| 2026-05-11 | ₹3.35 | ₹3.86 | ₹3.35 | ₹3.85 | 2,630,518 |
| 2026-05-08 | ₹3.48 | ₹3.57 | ₹3.33 | ₹3.51 | 938,937 |
| 2026-05-07 | ₹3.10 | ₹3.38 | ₹3.10 | ₹3.38 | 1,234,823 |
| 2026-05-06 | ₹3.02 | ₹3.12 | ₹3.02 | ₹3.08 | 268,382 |
| 2026-05-05 | ₹3.10 | ₹3.14 | ₹3.01 | ₹3.03 | 423,075 |
| 2026-05-04 | ₹3.15 | ₹3.23 | ₹3.08 | ₹3.09 | 502,770 |
| 2026-04-30 | ₹3.20 | ₹3.27 | ₹3.12 | ₹3.14 | 462,589 |
| 2026-04-29 | ₹3.30 | ₹3.33 | ₹3.15 | ₹3.20 | 617,652 |
| 2026-04-28 | ₹3.30 | ₹3.35 | ₹3.22 | ₹3.27 | 208,051 |
| 2026-04-27 | ₹3.26 | ₹3.37 | ₹3.20 | ₹3.26 | 181,519 |
| 2026-04-24 | ₹3.39 | ₹3.40 | ₹3.23 | ₹3.28 | 274,638 |
| 2026-04-23 | ₹3.29 | ₹3.40 | ₹3.22 | ₹3.35 | 358,828 |
| 2026-04-22 | ₹3.31 | ₹3.34 | ₹3.21 | ₹3.28 | 361,397 |
| 2026-04-21 | ₹3.27 | ₹3.38 | ₹3.23 | ₹3.26 | 565,668 |
| 2026-04-20 | ₹3.22 | ₹3.29 | ₹3.20 | ₹3.22 | 224,554 |
| 2026-04-17 | ₹3.25 | ₹3.31 | ₹3.20 | ₹3.29 | 461,570 |
| 2026-04-16 | ₹3.24 | ₹3.25 | ₹3.15 | ₹3.22 | 499,390 |
| 2026-04-15 | ₹3.17 | ₹3.28 | ₹3.16 | ₹3.22 | 319,877 |
| 2026-04-13 | ₹3.02 | ₹3.17 | ₹2.92 | ₹3.12 | 567,817 |
| 2026-04-10 | ₹3.13 | ₹3.27 | ₹3.10 | ₹3.15 | 347,786 |
| 2026-04-09 | ₹3.38 | ₹3.38 | ₹3.01 | ₹3.07 | 2,176,844 |
| 2026-04-08 | ₹3.50 | ₹3.50 | ₹3.32 | ₹3.34 | 704,352 |
| 2026-04-07 | ₹3.17 | ₹3.54 | ₹3.17 | ₹3.27 | 1,766,928 |
| 2026-04-06 | ₹3.10 | ₹3.21 | ₹2.83 | ₹3.17 | 1,530,078 |
| 2026-04-02 | ₹2.43 | ₹2.91 | ₹2.39 | ₹2.90 | 2,086,502 |
| 2026-04-01 | ₹2.21 | ₹2.43 | ₹2.14 | ₹2.43 | 352,501 |
| 2026-03-30 | ₹2.29 | ₹2.29 | ₹2.00 | ₹2.03 | 1,137,651 |
| 2026-03-27 | ₹2.46 | ₹2.46 | ₹2.16 | ₹2.25 | 786,998 |
| 2026-03-25 | ₹2.40 | ₹2.59 | ₹2.37 | ₹2.42 | 818,637 |
| 2026-03-24 | ₹2.52 | ₹2.52 | ₹2.37 | ₹2.41 | 855,796 |
| 2026-03-23 | ₹2.55 | ₹2.56 | ₹2.36 | ₹2.45 | 853,529 |
| 2026-03-20 | ₹2.56 | ₹2.58 | ₹2.55 | ₹2.55 | 558,215 |
| 2026-03-19 | ₹2.58 | ₹2.59 | ₹2.52 | ₹2.53 | 730,896 |
| 2026-03-18 | ₹2.50 | ₹2.59 | ₹2.50 | ₹2.57 | 599,244 |
| 2026-03-17 | ₹2.50 | ₹2.59 | ₹2.46 | ₹2.50 | 1,218,627 |
| 2026-03-16 | ₹2.57 | ₹2.60 | ₹2.47 | ₹2.58 | 761,794 |
| 2026-03-13 | ₹2.64 | ₹2.64 | ₹2.55 | ₹2.56 | 371,234 |
| 2026-03-12 | ₹2.60 | ₹2.65 | ₹2.56 | ₹2.62 | 450,162 |
| 2026-03-11 | ₹2.57 | ₹2.67 | ₹2.57 | ₹2.58 | 333,415 |
| 2026-03-10 | ₹2.58 | ₹2.69 | ₹2.54 | ₹2.55 | 543,314 |
| 2026-03-09 | ₹2.57 | ₹2.65 | ₹2.53 | ₹2.54 | 448,629 |
| 2026-03-06 | ₹2.77 | ₹2.78 | ₹2.61 | ₹2.66 | 743,925 |
| 2026-03-05 | ₹2.88 | ₹2.88 | ₹2.73 | ₹2.74 | 392,300 |
| 2026-03-04 | ₹2.66 | ₹2.93 | ₹2.63 | ₹2.82 | 838,176 |
| 2026-03-02 | ₹2.73 | ₹2.75 | ₹2.61 | ₹2.70 | 774,431 |
| 2026-02-27 | ₹2.95 | ₹3.01 | ₹2.75 | ₹2.81 | 952,514 |
| 2026-02-26 | ₹3.09 | ₹3.13 | ₹2.95 | ₹2.97 | 793,904 |
| 2026-02-25 | ₹3.49 | ₹3.70 | ₹2.98 | ₹3.05 | 2,714,426 |
| 2026-02-24 | ₹3.48 | ₹3.50 | ₹2.95 | ₹3.12 | 3,092,964 |
| 2026-02-23 | ₹4.12 | ₹4.18 | ₹3.97 | ₹3.98 | 469,639 |
| 2026-02-20 | ₹3.95 | ₹4.02 | ₹3.81 | ₹3.99 | 223,590 |
| 2026-02-19 | ₹4.08 | ₹4.13 | ₹3.95 | ₹4.01 | 247,652 |
| 2026-02-18 | ₹4.02 | ₹4.09 | ₹4.02 | ₹4.05 | 88,098 |
| 2026-02-17 | ₹4.10 | ₹4.10 | ₹4.01 | ₹4.05 | 104,860 |
| 2026-02-16 | ₹4.03 | ₹4.12 | ₹4.00 | ₹4.07 | 105,414 |
| 2026-02-13 | ₹4.10 | ₹4.12 | ₹4.00 | ₹4.06 | 140,057 |
| 2026-02-12 | ₹4.30 | ₹4.35 | ₹4.00 | ₹4.02 | 495,259 |
| 2026-02-11 | ₹4.39 | ₹4.40 | ₹4.24 | ₹4.25 | 287,193 |
| 2026-02-10 | ₹4.28 | ₹4.41 | ₹4.19 | ₹4.28 | 576,654 |
| 2026-02-09 | ₹4.17 | ₹4.30 | ₹4.05 | ₹4.21 | 407,028 |
| 2026-02-06 | ₹4.00 | ₹4.20 | ₹4.00 | ₹4.13 | 200,395 |
| 2026-02-05 | ₹4.17 | ₹4.17 | ₹4.00 | ₹4.07 | 140,279 |
| 2026-02-04 | ₹4.09 | ₹4.20 | ₹4.09 | ₹4.12 | 442,736 |
| 2026-02-03 | ₹4.06 | ₹4.10 | ₹3.94 | ₹4.04 | 288,381 |
| 2026-02-02 | ₹4.09 | ₹4.09 | ₹3.88 | ₹3.90 | 141,083 |
| 2026-02-01 | ₹4.02 | ₹4.50 | ₹3.93 | ₹3.98 | 125,414 |
| 2026-01-30 | ₹3.90 | ₹4.02 | ₹3.83 | ₹3.96 | 252,625 |
| 2026-01-29 | ₹3.99 | ₹4.03 | ₹3.91 | ₹3.92 | 290,361 |
| 2026-01-28 | ₹3.99 | ₹4.05 | ₹3.98 | ₹3.99 | 119,790 |
| 2026-01-27 | ₹4.03 | ₹4.10 | ₹3.97 | ₹3.99 | 234,377 |
| 2026-01-23 | ₹3.93 | ₹4.45 | ₹3.93 | ₹4.02 | 1,321,708 |
| 2026-01-22 | ₹3.96 | ₹4.00 | ₹3.78 | ₹3.93 | 190,623 |
| 2026-01-21 | ₹3.65 | ₹4.15 | ₹3.64 | ₹3.89 | 328,894 |
| 2026-01-20 | ₹3.87 | ₹3.95 | ₹3.61 | ₹3.82 | 260,406 |
| 2026-01-19 | ₹3.91 | ₹3.95 | ₹3.80 | ₹3.88 | 296,744 |
| 2026-01-16 | ₹3.99 | ₹4.07 | ₹3.86 | ₹3.92 | 379,660 |
| 2026-01-14 | ₹3.90 | ₹4.67 | ₹3.82 | ₹4.04 | 426,927 |
| 2026-01-13 | ₹3.88 | ₹3.95 | ₹3.87 | ₹3.90 | 94,564 |
| 2026-01-12 | ₹4.05 | ₹4.07 | ₹3.84 | ₹3.88 | 281,108 |
| 2026-01-09 | ₹4.09 | ₹4.09 | ₹3.90 | ₹3.99 | 186,073 |
| 2026-01-08 | ₹4.19 | ₹4.21 | ₹4.07 | ₹4.11 | 164,926 |
| 2026-01-07 | ₹4.12 | ₹4.25 | ₹4.12 | ₹4.20 | 148,403 |
| 2026-01-06 | ₹4.15 | ₹4.25 | ₹4.10 | ₹4.16 | 123,162 |
| 2026-01-05 | ₹4.24 | ₹4.24 | ₹4.10 | ₹4.15 | 225,261 |
| 2026-01-02 | ₹4.04 | ₹4.35 | ₹3.98 | ₹4.24 | 563,672 |
| 2026-01-01 | ₹3.98 | ₹4.02 | ₹3.90 | ₹4.00 | 82,764 |
Bhandari Hosiery Exports Share Price Performance Analysis (Jan 2017 - May 2026)
BHANDARI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.00%
₹4.00 → ₹3.64
Year to Date
Price Volatility
18.19%
Medium Volatility
Year to Date
Average Daily Volume
599,953
Year to Date Average
NSE Exchange
Bhandari Hosiery Exports Share Price History – Frequently Asked Questions
Common questions about BHANDARI historical data and records. Compare with BHANDARI fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Bhandari Hosiery Exports (BHANDARI)?
The all-time high share price of Bhandari Hosiery Exports was ₹12.92 recorded on January 12, 2022 on the NSE exchange.
What is the all-time low share price of Bhandari Hosiery Exports (BHANDARI)?
The all-time low share price of Bhandari Hosiery Exports was ₹0.5 recorded on March 24, 2020 on the NSE exchange.
How can I download BHANDARI historical share price data?
You can download Bhandari Hosiery Exports historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHANDARI shares?
The highest trading volume day for Bhandari Hosiery Exports was 12,133,264 shares traded on June 12, 2024 on the NSE exchange, with share price at ₹8.26.