NSE: BHANDARI | Series: EQ
-
LTP
4.80
-0.65 (-11.93 %) -
Open
5.40
5.54 -
High
5.48
5.61 -
Low
4.36
5.38 -
Close
4.85
5.45 -
52W High
8.70
03 Dec, 2024 -
52W Low
4.36
25 Apr, 2025
Upper Circuit: 6.54
Lower Circuit: 4.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25 Apr, 2025 | 5.40 | 5.48 | 4.36 | 4.80 | 4.85 | -0.60 | -11.01 | 8.70 | 4.36 | 3,945,896 | 1.87 Crore | 4,519 |
| 24 Apr, 2025 | 5.54 | 5.61 | 5.38 | 5.46 | 5.45 | -0.08 | -1.45 | 8.70 | 4.49 | 512,883 | 28.06 Lakh | 1,399 |
| 23 Apr, 2025 | 5.23 | 5.70 | 5.16 | 5.42 | 5.53 | 0.37 | 7.17 | 8.70 | 4.49 | 871,530 | 47.09 Lakh | 1,763 |
| 22 Apr, 2025 | 5.07 | 5.26 | 5.04 | 5.15 | 5.16 | 0.18 | 3.61 | 8.70 | 4.49 | 1,595,108 | 82.18 Lakh | 1,882 |
| 21 Apr, 2025 | 4.95 | 5.02 | 4.94 | 4.99 | 4.98 | 0.02 | 0.4 | 8.70 | 4.49 | 511,308 | 25.48 Lakh | 1,215 |
| 17 Apr, 2025 | 4.97 | 5.01 | 4.92 | 4.95 | 4.96 | -0.04 | -0.8 | 8.70 | 4.49 | 334,780 | 16.62 Lakh | 885 |
| 16 Apr, 2025 | 4.95 | 5.07 | 4.95 | 5.03 | 5.00 | 0.01 | 0.2 | 8.70 | 4.49 | 273,160 | 13.69 Lakh | 875 |
| 15 Apr, 2025 | 5.03 | 5.06 | 4.91 | 4.99 | 4.99 | 0.05 | 1.01 | 8.70 | 4.49 | 428,220 | 21.34 Lakh | 1,014 |
| 11 Apr, 2025 | 4.98 | 5.04 | 4.89 | 4.92 | 4.94 | 0.04 | 0.82 | 8.70 | 4.49 | 271,651 | 13.45 Lakh | 875 |
| 09 Apr, 2025 | 4.90 | 4.93 | 4.78 | 4.90 | 4.90 | -0.02 | -0.41 | 8.70 | 4.49 | 161,043 | 7.81 Lakh | 633 |
| 08 Apr, 2025 | 4.97 | 5.06 | 4.90 | 4.91 | 4.92 | 0.13 | 2.71 | 8.70 | 4.49 | 421,210 | 20.81 Lakh | 971 |
| 07 Apr, 2025 | 4.79 | 4.92 | 4.60 | 4.81 | 4.79 | -0.12 | -2.44 | 8.70 | 4.49 | 268,337 | 12.71 Lakh | 1,107 |
| 04 Apr, 2025 | 5.00 | 5.06 | 4.89 | 4.95 | 4.91 | -0.11 | -2.19 | 8.70 | 4.49 | 223,138 | 11.05 Lakh | 687 |
| 03 Apr, 2025 | 4.80 | 5.08 | 4.75 | 5.04 | 5.02 | 0.28 | 5.91 | 8.70 | 4.49 | 654,902 | 32.10 Lakh | 1,149 |
| 02 Apr, 2025 | 4.96 | 4.96 | 4.71 | 4.73 | 4.74 | -0.06 | -1.25 | 8.70 | 4.49 | 632,455 | 30.24 Lakh | 1,074 |
| 01 Apr, 2025 | 4.71 | 4.99 | 4.65 | 4.79 | 4.80 | 0.09 | 1.91 | 8.70 | 4.49 | 652,627 | 31.49 Lakh | 1,003 |
| 28 Mar, 2025 | 4.62 | 4.82 | 4.62 | 4.80 | 4.71 | 0.09 | 1.95 | 8.70 | 4.49 | 849,998 | 40.19 Lakh | 1,315 |
| 27 Mar, 2025 | 4.77 | 4.79 | 4.55 | 4.58 | 4.62 | -0.11 | -2.33 | 8.70 | 4.49 | 782,886 | 36.33 Lakh | 1,992 |
| 26 Mar, 2025 | 5.00 | 5.00 | 4.65 | 4.65 | 4.73 | -0.21 | -4.25 | 8.70 | 4.49 | 676,557 | 32.74 Lakh | 1,332 |