Bhandari Hosiery Exports Limited (BHANDARI.NS) NSE
3.17
+0(+0.00%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
BHANDARI.NS Historical Return
If you invested ₹1000 in Bhandari Hosiery Exports Limited (BHANDARI.NS) since IPO date, it would be worth ₹1,309.92 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,268, while ₹1000 invested 1 year ago would be worth ₹515.45. This corresponds to total returns of 30.99%, 26.8%, -48.46%, respectively, with annualized returns of 2.93%, 4.86%, -48.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BHANDARI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.2 | 3.17 | 3.17 | 3.26 | 3.1 | 146,118 |
| May 29, 2026 | 3.18 | 3.2 | 3.2 | 3.27 | 3.17 | 307,132 |
| May 27, 2026 | 3.24 | 3.18 | 3.18 | 3.24 | 3.16 | 219,022 |
| May 26, 2026 | 3.21 | 3.19 | 3.19 | 3.25 | 3.16 | 289,957 |
| May 25, 2026 | 3.19 | 3.21 | 3.21 | 3.28 | 3.19 | 116,941 |
| May 22, 2026 | 3.24 | 3.19 | 3.19 | 3.28 | 3.14 | 210,529 |
| May 21, 2026 | 3.26 | 3.19 | 3.19 | 3.26 | 3.14 | 294,407 |
| May 20, 2026 | 3.34 | 3.2 | 3.2 | 3.42 | 3.18 | 797,957 |
| May 19, 2026 | 3.44 | 3.34 | 3.34 | 3.44 | 3.21 | 161,676 |
| May 18, 2026 | 3.5 | 3.34 | 3.34 | 3.59 | 3.33 | 394,232 |
| May 15, 2026 | 3.68 | 3.5 | 3.5 | 3.79 | 3.48 | 257,878 |
| May 14, 2026 | 3.86 | 3.66 | 3.66 | 3.86 | 3.65 | 239,543 |
| May 13, 2026 | 3.73 | 3.73 | 3.73 | 3.86 | 3.5 | 672,340 |
| May 12, 2026 | 3.79 | 3.64 | 3.64 | 3.84 | 3.52 | 905,470 |
| May 11, 2026 | 3.35 | 3.85 | 3.85 | 3.86 | 3.35 | 2.63M |
| May 08, 2026 | 3.48 | 3.51 | 3.51 | 3.57 | 3.33 | 938,639 |
| May 07, 2026 | 3.1 | 3.38 | 3.38 | 3.38 | 3.1 | 1.24M |
| May 06, 2026 | 3.02 | 3.08 | 3.08 | 3.12 | 3.02 | 269,693 |
| May 05, 2026 | 3.1 | 3.03 | 3.03 | 3.14 | 3.01 | 419,075 |
| May 04, 2026 | 3.15 | 3.09 | 3.09 | 3.23 | 3.08 | 502,769 |
| April 30, 2026 | 3.2 | 3.14 | 3.14 | 3.27 | 3.12 | 462,983 |
| April 29, 2026 | 3.3 | 3.2 | 3.2 | 3.33 | 3.15 | 617,652 |
| April 28, 2026 | 3.3 | 3.27 | 3.27 | 3.35 | 3.22 | 208,042 |
| April 27, 2026 | 3.26 | 3.26 | 3.26 | 3.37 | 3.2 | 181,899 |
| April 24, 2026 | 3.39 | 3.28 | 3.28 | 3.4 | 3.23 | 275,169 |
| April 23, 2026 | 3.29 | 3.35 | 3.35 | 3.4 | 3.22 | 361,765 |
| April 22, 2026 | 3.31 | 3.28 | 3.28 | 3.34 | 3.21 | 359,896 |
| April 21, 2026 | 3.27 | 3.26 | 3.26 | 3.38 | 3.23 | 566,725 |
| April 20, 2026 | 3.22 | 3.22 | 3.22 | 3.29 | 3.2 | 230,095 |
| April 17, 2026 | 3.25 | 3.29 | 3.29 | 3.31 | 3.2 | 463,790 |
| April 16, 2026 | 3.24 | 3.22 | 3.22 | 3.25 | 3.15 | 503,089 |
| April 15, 2026 | 3.17 | 3.22 | 3.22 | 3.28 | 3.16 | 320,261 |
| April 13, 2026 | 3.02 | 3.12 | 3.12 | 3.17 | 2.92 | 568,317 |
| April 10, 2026 | 3.13 | 3.15 | 3.15 | 3.27 | 3.1 | 350,239 |
| April 09, 2026 | 3.38 | 3.07 | 3.07 | 3.38 | 3.01 | 2.18M |
| April 08, 2026 | 3.5 | 3.34 | 3.34 | 3.5 | 3.32 | 717,859 |
| April 07, 2026 | 3.17 | 3.27 | 3.27 | 3.54 | 3.17 | 1.77M |
| April 06, 2026 | 3.1 | 3.17 | 3.17 | 3.21 | 2.83 | 1.53M |
| April 02, 2026 | 2.43 | 2.9 | 2.9 | 2.91 | 2.39 | 2.09M |
| April 01, 2026 | 2.21 | 2.43 | 2.43 | 2.43 | 2.14 | 354,251 |
| March 30, 2026 | 2.29 | 2.03 | 2.03 | 2.29 | 2 | 1.14M |
| March 27, 2026 | 2.46 | 2.25 | 2.25 | 2.46 | 2.16 | 786,998 |
| March 25, 2026 | 2.4 | 2.42 | 2.42 | 2.59 | 2.37 | 821,350 |
| March 24, 2026 | 2.52 | 2.41 | 2.41 | 2.52 | 2.37 | 858,988 |
| March 23, 2026 | 2.55 | 2.45 | 2.45 | 2.56 | 2.36 | 855,029 |
| March 20, 2026 | -1 | -1 | 2.55 | -1 | -1 | 0 |
| March 19, 2026 | 2.58 | 2.53 | 2.53 | 2.59 | 2.52 | 731,156 |
| March 18, 2026 | 2.5 | 2.57 | 2.57 | 2.59 | 2.5 | 599,234 |
| March 17, 2026 | 2.5 | 2.5 | 2.5 | 2.59 | 2.46 | 1.25M |
| March 16, 2026 | 2.57 | 2.58 | 2.58 | 2.6 | 2.47 | 770,340 |
| March 13, 2026 | 2.64 | 2.56 | 2.56 | 2.64 | 2.55 | 382,987 |
| March 12, 2026 | 2.6 | 2.62 | 2.62 | 2.65 | 2.56 | 450,229 |
| March 11, 2026 | 2.57 | 2.58 | 2.58 | 2.67 | 2.57 | 359,650 |
| March 10, 2026 | 2.58 | 2.55 | 2.55 | 2.69 | 2.54 | 543,314 |
| March 09, 2026 | 2.57 | 2.54 | 2.54 | 2.65 | 2.53 | 448,629 |
| March 06, 2026 | 2.77 | 2.66 | 2.66 | 2.78 | 2.61 | 743,925 |
| March 05, 2026 | 2.88 | 2.74 | 2.74 | 2.88 | 2.73 | 393,965 |
| March 04, 2026 | -1 | -1 | 2.82 | -1 | -1 | 0 |
| March 02, 2026 | 2.73 | 2.7 | 2.7 | 2.75 | 2.61 | 774,431 |
| February 27, 2026 | 2.95 | 2.81 | 2.81 | 3.01 | 2.75 | 952,514 |
