NSE · BHANDARI · stock
Bhandari Hosiery Exports Limited (BHANDARI) stock price history
Every NSE trading session of Bhandari Hosiery Exports Limited from Jan 30, 2017 to Sep 28, 2026: 2,391 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.
BHANDARI adjusted close, 2017 to 2026
- ₹13.72
- All time high, 2022
- ₹5.11
- 52 week high, ₹1.99 low
- 2,391
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BHANDARI key facts
- Bhandari Hosiery Exports Limited (BHANDARI) closed at ₹2.90 on Sep 28, 2026 on NSE.
- BHANDARI's all time high close is ₹13.72, set on Jan 12, 2022; its all time low close is ₹0.5665 on Mar 24, 2020.
- BHANDARI's 52 week range is ₹1.99 to ₹5.11.
- BHANDARI returned -39.4% over the year to Sep 28, 2026 and -3.4% over five years.
- Since Jan 30, 2017 BHANDARI returned +7%, +0.7% a year compounded.
- BHANDARI's deepest drawdown was -89.1% from Nov 6, 2017 to Mar 24, 2020.
- DataCedar holds 2,391 daily sessions of BHANDARI history from Jan 30, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BHANDARI price chart, 2017 to 2026
BHANDARI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -3.3% |
| 6 months | +29.3% |
| Year to date | -25.8% |
| 1 year | -39.4% |
| 3 years | -50.8% |
| 5 years | -3.4% |
| 10 years | n/a |
| Since Jan 30, 2017 | +7.3% |
| Compound annual growth, 9.7 years | +0.7% |
BHANDARI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹13.72 on Jan 12, 2022
- All time low close
- ₹0.5665 on Mar 24, 2020
- 52 week high
- ₹5.11 on Oct 24, 2025
- 52 week low
- ₹1.99 on Mar 30, 2026
- Deepest drawdown
- -89.1% from Nov 6, 2017 to Mar 24, 2020, recovered Dec 7, 2021
- Best single session
- +19.8% on Nov 30, 2022
- Worst single session
- -13.3% on Mar 23, 2020
- Volatility, 1 year annualised
- 46.7%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, +301%
- Worst calendar year
- 2018, -49%
BHANDARI 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. 2017 starts on Jan 30, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.97 | ₹4.65 | ₹1.99 | ₹2.90 | -26.9% | 67.9M | 186 |
| 2025 | ₹7.24 | ₹7.25 | ₹3.84 | ₹3.97 | -43.7% | 101M | 249 |
| 2024 | ₹6.24 | ₹12.34 | ₹5.76 | ₹7.04 | +16.5% | 311.9M | 246 |
| 2023 | ₹5.77 | ₹7.92 | ₹3.48 | ₹6.04 | +7.3% | 112.6M | 245 |
| 2022 | ₹10.58 | ₹14.01 | ₹4.01 | ₹5.63 | -44.3% | 146.4M | 248 |
| 2021 | ₹2.76 | ₹10.10 | ₹1.90 | ₹10.10 | +301.0% | 137.8M | 248 |
| 2020 | ₹1.04 | ₹2.52 | ₹0.5193 | ₹2.52 | +142.6% | 55.2M | 251 |
| 2019 | ₹1.88 | ₹2.11 | ₹0.9442 | ₹1.04 | -44.6% | 28.9M | 243 |
| 2018 | ₹3.79 | ₹4.68 | ₹1.59 | ₹1.88 | -49.2% | 62M | 246 |
| 2017 | ₹2.47 | ₹5.70 | ₹1.86 | ₹3.69 | n/a | 104.6M | 229 |
BHANDARI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2.90 | -2.4% |
| August 2026 | ₹2.97 | +4.2% |
| July 2026 | ₹2.85 | -2.7% |
| June 2026 | ₹2.93 | -8.1% |
| May 2026 | ₹3.19 | +1.9% |
| April 2026 | ₹3.13 | +54.7% |
| March 2026 | ₹2.02 | -27.8% |
| February 2026 | ₹2.80 | -29.0% |
| January 2026 | ₹3.95 | -0.5% |
| December 2025 | ₹3.97 | -7.0% |
| November 2025 | ₹4.27 | -8.0% |
| October 2025 | ₹4.63 | +0.4% |
About the BHANDARI data
Daily bars. 2,391 sessions from Jan 30, 2017 to Sep 28, 2026, one row per NSE 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 29, 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 NSE 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 Jan 30, 2017, 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/BHANDARI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- BGRENERGY BGR Energy Systems Limited
- BHAGCHEM Bhagiradha Chemicals & Industries Limited
- BHAGERIA Bhageria Industries Limited
- BHAGYANGR Bhagyanagar India Limited
- BHARATCOAL Bharat Coking Coal Limited
- BHARATFORG Bharat Forge Limited
- BHARATGEAR Bharat Gears Limited
- BHARATRAS Bharat Rasayan Limited
Common questions
BHANDARI share price history
