Bhandari Hosiery Exports Limited (BHANDARI.NS) NSE
Currency In INR
AD
- 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 ₹1,181.82 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹956.52, while ₹1000 invested 1 year ago would be worth ₹562.99. This corresponds to total returns of 18.18%, -4.35%, -43.7%, respectively, with annualized returns of 1.77%, -0.88%, -43.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BHANDARI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.81 | 2.86 | 2.86 | 2.9 | 2.81 | 55,624 |
| July 30, 2026 | 2.84 | 2.84 | 2.84 | 2.95 | 2.81 | 100,725 |
| July 29, 2026 | 2.85 | 2.88 | 2.88 | 2.9 | 2.82 | 38,609 |
| July 28, 2026 | 2.87 | 2.85 | 2.85 | 2.89 | 2.84 | 38,141 |
| July 27, 2026 | 2.9 | 2.87 | 2.87 | 2.94 | 2.83 | 180,784 |
| July 24, 2026 | 2.88 | 2.89 | 2.89 | 2.92 | 2.83 | 122,536 |
| July 23, 2026 | 2.9 | 2.88 | 2.88 | 2.95 | 2.84 | 149,222 |
| July 22, 2026 | 2.95 | 2.91 | 2.91 | 2.99 | 2.9 | 90,736 |
| July 21, 2026 | 2.91 | 2.93 | 2.93 | 2.99 | 2.91 | 45,337 |
| July 20, 2026 | 2.9 | 2.91 | 2.91 | 2.94 | 2.88 | 82,662 |
| July 17, 2026 | 2.97 | 2.9 | 2.9 | 2.97 | 2.88 | 56,311 |
| July 16, 2026 | 2.97 | 2.92 | 2.92 | 2.97 | 2.91 | 56,607 |
| July 15, 2026 | 2.91 | 2.94 | 2.94 | 2.96 | 2.9 | 154,907 |
| July 14, 2026 | 3 | 2.91 | 2.91 | 3 | 2.91 | 148,301 |
| July 13, 2026 | 2.93 | 2.94 | 2.94 | 2.96 | 2.9 | 44,874 |
| July 10, 2026 | 2.97 | 2.94 | 2.94 | 3 | 2.8 | 219,688 |
| July 09, 2026 | 2.94 | 2.92 | 2.92 | 2.98 | 2.9 | 95,341 |
| July 08, 2026 | 2.96 | 2.94 | 2.94 | 3 | 2.9 | 106,292 |
| July 07, 2026 | 3.01 | 2.95 | 2.95 | 3.05 | 2.94 | 65,543 |
| July 06, 2026 | 3 | 3.01 | 3.01 | 3.06 | 2.94 | 89,787 |
| July 03, 2026 | 3.06 | 3.03 | 3.03 | 3.09 | 2.97 | 110,700 |
| July 02, 2026 | 2.94 | 2.96 | 2.96 | 3.07 | 2.89 | 266,149 |
| July 01, 2026 | 2.89 | 2.93 | 2.93 | 2.94 | 2.89 | 100,588 |
| June 30, 2026 | 2.98 | 2.94 | 2.94 | 3.04 | 2.83 | 237,749 |
| June 29, 2026 | 3 | 2.97 | 2.97 | 3 | 2.9 | 123,054 |
| June 25, 2026 | 3.13 | 3.01 | 3.01 | 3.13 | 3 | 125,593 |
| June 24, 2026 | 2.98 | 3.04 | 3.04 | 3.09 | 2.95 | 178,036 |
| June 23, 2026 | 3.01 | 2.97 | 2.97 | 3.06 | 2.95 | 269,665 |
| June 22, 2026 | 3.08 | 3.03 | 3.03 | 3.08 | 2.9 | 297,097 |
| June 19, 2026 | 3.1 | 3.03 | 3.03 | 3.13 | 2.96 | 267,167 |
| June 18, 2026 | 3.12 | 3.1 | 3.1 | 3.13 | 3.06 | 161,142 |
| June 17, 2026 | 3.1 | 3.06 | 3.06 | 3.1 | 3.02 | 165,561 |
| June 16, 2026 | 3.01 | 3.06 | 3.06 | 3.11 | 3.01 | 282,969 |
| June 15, 2026 | 3.13 | 3.11 | 3.11 | 3.15 | 3.03 | 182,107 |
| June 12, 2026 | 3.06 | 3 | 3 | 3.06 | 2.91 | 182,629 |
| June 11, 2026 | 3.02 | 2.99 | 2.99 | 3.07 | 2.87 | 121,895 |
| June 10, 2026 | 3.02 | 3.02 | 3.02 | 3.08 | 3.02 | 169,463 |
| June 09, 2026 | 3.09 | 3.06 | 3.06 | 3.13 | 3 | 190,322 |
| June 08, 2026 | 3.11 | 3.09 | 3.09 | 3.12 | 3.05 | 263,564 |
| June 05, 2026 | 3.09 | 3.12 | 3.12 | 3.16 | 3.09 | 138,656 |
| June 04, 2026 | 3.1 | 3.1 | 3.1 | 3.13 | 3.05 | 99,557 |
| June 03, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.02 | 515,720 |
| June 02, 2026 | 3.13 | 3.17 | 3.17 | 3.25 | 3.06 | 212,326 |
| 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 |
AD
