BSE · BHANDERI · stock
Bhanderi Infracon Limited (BHANDERI) stock price history
Every BSE trading session of Bhanderi Infracon Limited from Aug 8, 2014 to Sep 25, 2026: 2,992 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHANDERI adjusted close, 2014 to 2026
- ₹153.00
- All time high, 2025
- ₹154.00
- 52 week high, ₹121.00 low
- 2,992
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BHANDERI key facts
- Bhanderi Infracon Limited (BHANDERI) closed at ₹125.00 on Sep 25, 2026 on BSE.
- BHANDERI's all time high close is ₹153.00, set on Nov 21, 2025; its all time low close is ₹78.75 on Sep 23, 2024.
- BHANDERI's 52 week range is ₹121.00 to ₹154.00.
- BHANDERI returned -4.6% over the year to Sep 25, 2026 and -2.9% over five years.
- Over ten years BHANDERI returned -2%, -0.2% a year compounded.
- BHANDERI's deepest drawdown was -41.4% from Feb 27, 2024 to Sep 23, 2024.
- DataCedar holds 2,992 daily sessions of BHANDERI history from Aug 8, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BHANDERI price chart, 2014 to 2026
BHANDERI returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -10.7% |
| 6 months | -10.7% |
| Year to date | -18.3% |
| 1 year | -4.6% |
| 3 years | +1.6% |
| 5 years | -2.9% |
| 10 years | -1.6% |
| Since Aug 8, 2014 | +15.9% |
| Compound annual growth, 12.1 years | +1.2% |
BHANDERI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹153.00 on Nov 21, 2025
- All time low close
- ₹78.75 on Sep 23, 2024
- 52 week high
- ₹154.00 on Nov 21, 2025
- 52 week low
- ₹121.00 on Sep 16, 2026
- Deepest drawdown
- -41.4% from Feb 27, 2024 to Sep 23, 2024, recovered Feb 24, 2025
- Best single session
- +21.4% on Feb 24, 2025
- Worst single session
- -15.2% on Feb 28, 2024
- Volatility, 1 year annualised
- 14.9%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2024, -22%
BHANDERI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 8, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹153.00 | ₹153.00 | ₹121.00 | ₹125.00 | -18.3% | 346.8K | 186 |
| 2025 | ₹105.50 | ₹154.00 | ₹105.50 | ₹153.00 | +45.0% | 72K | 248 |
| 2024 | ₹134.40 | ₹134.40 | ₹78.75 | ₹105.50 | -21.5% | 57.6K | 245 |
| 2023 | ₹128.70 | ₹134.40 | ₹123.00 | ₹134.40 | +4.4% | 15.6K | 245 |
| 2022 | ₹128.70 | ₹128.70 | ₹128.70 | ₹128.70 | 0.0% | 0 | 248 |
| 2021 | ₹128.70 | ₹128.70 | ₹128.70 | ₹128.70 | 0.0% | 0 | 248 |
| 2020 | ₹128.70 | ₹128.70 | ₹128.70 | ₹128.70 | 0.0% | 0 | 250 |
| 2019 | ₹128.70 | ₹128.70 | ₹128.70 | ₹128.70 | 0.0% | 0 | 242 |
| 2018 | ₹128.70 | ₹128.70 | ₹128.70 | ₹128.70 | 0.0% | 0 | 246 |
| 2017 | ₹127.00 | ₹132.50 | ₹127.00 | ₹128.70 | +1.3% | 7.2K | 248 |
| 2016 | ₹118.10 | ₹130.00 | ₹118.10 | ₹127.00 | +7.5% | 84K | 246 |
| 2015 | ₹120.00 | ₹120.00 | ₹118.05 | ₹118.10 | -1.6% | 8.4K | 246 |
| 2014 | ₹113.50 | ₹124.00 | ₹107.60 | ₹120.00 | n/a | 200.4K | 94 |
BHANDERI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹125.00 | -2.3% |
| August 2026 | ₹128.00 | -8.6% |
| July 2026 | ₹140.00 | 0.0% |
| June 2026 | ₹140.00 | 0.0% |
| May 2026 | ₹140.00 | 0.0% |
| April 2026 | ₹140.00 | 0.0% |
| March 2026 | ₹140.00 | -8.5% |
| February 2026 | ₹153.00 | 0.0% |
| January 2026 | ₹153.00 | 0.0% |
| December 2025 | ₹153.00 | 0.0% |
| November 2025 | ₹153.00 | +9.3% |
| October 2025 | ₹140.00 | +6.9% |
About the BHANDERI data
Daily bars. 2,992 sessions from Aug 8, 2014 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BHANDERI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BHAGGAS Bhagawati Gas Limited
- BHAGWOX Bhagawati Oxygen Limited
- BHAGYANGR Bhagyanagar India Limited
- BHANDARI Bhandari Hosiery Exports Limited
- BHARAT Bharat Bhushan Finance & Commodity Brokers Limited
- BHARATAGRI Bharat Agri Fert and Realty Limited
- BHARATCOAL Bharat Coking Coal Limited
- BHARATFORG Bharat Forge Limited
Common questions
BHANDERI share price history
