Butterfly Gandhimathi Appliances Limited (BOM:517421)
India · Delayed Price · Currency is INR 710.30
+88.45 (14.22%)
At close: May 12, 2026
BOM:517421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 616.05 | 731.25 | 616.05 | 710.30 | 710.30 | 14.22% | 180,333 |
| May 11, 2026 | 616.95 | 637.60 | 607.00 | 621.85 | 621.85 | -0.36% | 1,624 |
| May 8, 2026 | 634.80 | 634.80 | 623.05 | 624.10 | 624.10 | -0.94% | 879 |
| May 7, 2026 | 629.00 | 631.00 | 624.30 | 630.00 | 630.00 | 0.84% | 1,789 |
| May 6, 2026 | 593.00 | 628.55 | 593.00 | 624.75 | 624.75 | 1.91% | 1,799 |
| May 5, 2026 | 630.00 | 630.00 | 607.75 | 613.05 | 613.05 | -1.03% | 671 |
| May 4, 2026 | 598.00 | 624.95 | 598.00 | 619.40 | 619.40 | 3.57% | 630 |
| Apr 30, 2026 | 600.00 | 604.40 | 593.15 | 598.05 | 598.05 | -0.61% | 542 |
| Apr 29, 2026 | 600.85 | 606.65 | 598.10 | 601.70 | 601.70 | 0.01% | 780 |
| Apr 28, 2026 | 608.85 | 614.85 | 595.95 | 601.65 | 601.65 | -0.87% | 1,878 |
| Apr 27, 2026 | 595.00 | 612.95 | 595.00 | 606.95 | 606.95 | -0.54% | 903 |
| Apr 24, 2026 | 618.25 | 618.25 | 600.65 | 610.25 | 610.25 | -0.96% | 2,221 |
| Apr 23, 2026 | 619.50 | 632.70 | 614.50 | 616.15 | 616.15 | 0.15% | 2,299 |
| Apr 22, 2026 | 623.50 | 623.50 | 608.25 | 615.20 | 615.20 | 0.28% | 813 |
| Apr 21, 2026 | 622.40 | 623.50 | 609.10 | 613.50 | 613.50 | -0.95% | 1,933 |
| Apr 20, 2026 | 622.80 | 625.00 | 618.80 | 619.40 | 619.40 | -0.62% | 406 |
| Apr 17, 2026 | 620.05 | 625.65 | 618.05 | 623.25 | 623.25 | 1.02% | 519 |
| Apr 16, 2026 | 624.00 | 627.40 | 612.60 | 616.95 | 616.95 | -0.54% | 761 |
| Apr 15, 2026 | 626.00 | 631.55 | 615.00 | 620.30 | 620.30 | -0.18% | 1,466 |
| Apr 13, 2026 | 618.60 | 632.45 | 617.25 | 621.40 | 621.40 | 0.22% | 1,496 |
| Apr 10, 2026 | 618.85 | 630.65 | 618.60 | 620.05 | 620.05 | 0.17% | 693 |
| Apr 9, 2026 | 629.15 | 634.25 | 612.35 | 619.00 | 619.00 | -1.75% | 763 |
| Apr 8, 2026 | 625.05 | 638.00 | 616.85 | 630.00 | 630.00 | 1.79% | 2,598 |
| Apr 7, 2026 | 615.00 | 626.10 | 611.10 | 618.95 | 618.95 | 0.43% | 2,332 |
| Apr 6, 2026 | 596.00 | 619.85 | 596.00 | 616.30 | 616.30 | 1.31% | 3,921 |
| Apr 2, 2026 | 590.25 | 624.40 | 590.25 | 608.35 | 608.35 | 1.05% | 4,765 |
| Apr 1, 2026 | 587.10 | 612.65 | 587.10 | 602.05 | 602.05 | 2.17% | 1,493 |
| Mar 30, 2026 | 609.30 | 609.30 | 577.25 | 589.25 | 589.25 | -2.80% | 4,525 |
| Mar 27, 2026 | 600.05 | 650.00 | 587.50 | 606.25 | 606.25 | -0.35% | 9,906 |
| Mar 25, 2026 | 607.70 | 619.55 | 601.30 | 608.40 | 608.40 | 0.62% | 1,963 |
| Mar 24, 2026 | 622.00 | 632.65 | 598.90 | 604.65 | 604.65 | -2.70% | 4,607 |
| Mar 23, 2026 | 619.40 | 702.50 | 607.20 | 621.45 | 621.45 | -2.90% | 23,312 |
| Mar 20, 2026 | 674.20 | 674.20 | 623.50 | 640.00 | 640.00 | -4.41% | 3,936 |
| Mar 19, 2026 | 592.60 | 688.20 | 583.05 | 669.50 | 669.50 | 13.02% | 49,725 |
| Mar 18, 2026 | 595.35 | 595.40 | 583.25 | 592.35 | 592.35 | 1.22% | 598 |
| Mar 17, 2026 | 604.00 | 616.25 | 580.15 | 585.20 | 585.20 | -3.06% | 1,255 |
| Mar 16, 2026 | 624.90 | 632.00 | 589.00 | 603.65 | 603.65 | -4.48% | 2,442 |
| Mar 13, 2026 | 690.00 | 697.15 | 620.20 | 631.95 | 631.95 | -9.71% | 5,523 |
| Mar 12, 2026 | 715.50 | 767.15 | 684.00 | 699.95 | 699.95 | 0.65% | 41,333 |
| Mar 11, 2026 | 620.95 | 710.00 | 616.35 | 695.45 | 695.45 | 14.69% | 13,308 |
| Mar 10, 2026 | 597.25 | 608.00 | 595.25 | 606.35 | 606.35 | 4.06% | 223 |
| Mar 9, 2026 | 585.25 | 595.00 | 582.25 | 582.70 | 582.70 | -2.64% | 1,043 |
| Mar 6, 2026 | 590.50 | 600.00 | 583.50 | 598.50 | 598.50 | -1.51% | 307 |
| Mar 5, 2026 | 598.85 | 607.70 | 592.00 | 607.70 | 607.70 | 1.55% | 332 |
| Mar 4, 2026 | 585.65 | 603.85 | 581.95 | 598.45 | 598.45 | -0.37% | 97 |
| Mar 2, 2026 | 589.30 | 604.95 | 589.30 | 600.70 | 600.70 | 0.24% | 5,231 |
| Feb 27, 2026 | 600.00 | 614.95 | 591.95 | 599.25 | 599.25 | -1.15% | 203 |
| Feb 26, 2026 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | 0.93% | 5 |
| Feb 24, 2026 | 600.60 | 600.60 | 600.60 | 600.60 | 600.60 | 0.55% | 1 |
| Feb 23, 2026 | 615.00 | 615.00 | 595.00 | 597.30 | 597.30 | -0.34% | 778 |