Butterfly Gandhimathi Appliances Limited (BOM:517421)
India · Delayed Price · Currency is INR 587.30
-21.55 (-3.54%)
At close: Sep 11, 2026
BOM:517421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 607.00 | 609.10 | 582.00 | 587.30 | 587.30 | -3.54% | 1,630 |
| Sep 10, 2026 | 621.95 | 621.95 | 608.70 | 608.85 | 608.85 | -0.91% | 199 |
| Sep 9, 2026 | 616.20 | 622.85 | 610.20 | 614.45 | 614.45 | -0.28% | 1,072 |
| Sep 8, 2026 | 615.00 | 625.35 | 610.20 | 616.20 | 616.20 | 0.68% | 726 |
| Sep 7, 2026 | 622.80 | 623.90 | 611.60 | 612.05 | 612.05 | -2.06% | 706 |
| Sep 4, 2026 | 615.95 | 625.00 | 608.60 | 624.90 | 624.90 | 1.73% | 969 |
| Sep 3, 2026 | 619.75 | 619.75 | 607.05 | 614.25 | 614.25 | 0.41% | 295 |
| Sep 2, 2026 | 625.00 | 625.00 | 611.75 | 611.75 | 611.75 | -2.74% | 842 |
| Sep 1, 2026 | 627.50 | 629.00 | 621.05 | 629.00 | 629.00 | 0.09% | 90 |
| Aug 31, 2026 | 631.00 | 634.30 | 625.60 | 628.45 | 628.45 | -0.38% | 426 |
| Aug 28, 2026 | 627.10 | 655.85 | 625.80 | 630.85 | 630.85 | 0.30% | 1,658 |
| Aug 27, 2026 | 637.00 | 639.20 | 626.60 | 628.95 | 628.95 | -1.84% | 464 |
| Aug 26, 2026 | 638.70 | 644.35 | 634.50 | 640.75 | 640.75 | 1.04% | 405 |
| Aug 25, 2026 | 641.60 | 645.20 | 631.50 | 634.15 | 634.15 | -1.16% | 860 |
| Aug 24, 2026 | 651.00 | 651.00 | 641.60 | 641.60 | 641.60 | -0.87% | 373 |
| Aug 21, 2026 | 650.55 | 653.60 | 645.25 | 647.25 | 647.25 | 0.18% | 221 |
| Aug 20, 2026 | 666.00 | 666.00 | 646.00 | 646.10 | 646.10 | -1.60% | 624 |
| Aug 19, 2026 | 656.75 | 660.10 | 649.50 | 656.60 | 656.60 | 0.67% | 363 |
| Aug 18, 2026 | 652.65 | 660.95 | 649.45 | 652.25 | 652.25 | -0.47% | 672 |
| Aug 17, 2026 | 668.40 | 681.60 | 652.65 | 655.35 | 655.35 | -3.55% | 445 |
| Aug 14, 2026 | 682.95 | 682.95 | 670.00 | 679.45 | 679.45 | 0.11% | 746 |
| Aug 13, 2026 | 675.00 | 685.05 | 670.60 | 678.70 | 678.70 | 0.56% | 930 |
| Aug 12, 2026 | 673.10 | 676.15 | 664.60 | 674.90 | 674.90 | 0.76% | 368 |
| Aug 11, 2026 | 681.80 | 681.80 | 668.00 | 669.80 | 669.80 | -1.96% | 594 |
| Aug 10, 2026 | 684.05 | 689.20 | 678.00 | 683.20 | 683.20 | 0.06% | 858 |
| Aug 7, 2026 | 681.35 | 689.65 | 677.05 | 682.80 | 682.80 | 0.28% | 1,416 |
| Aug 6, 2026 | 663.05 | 696.00 | 661.65 | 680.90 | 680.90 | 1.93% | 5,469 |
| Aug 5, 2026 | 674.85 | 674.85 | 658.00 | 668.00 | 668.00 | 0.35% | 1,595 |
| Aug 4, 2026 | 749.55 | 749.55 | 662.85 | 665.65 | 665.65 | -9.42% | 12,103 |
| Aug 3, 2026 | 740.80 | 752.85 | 724.10 | 734.85 | 734.85 | 1.85% | 7,426 |
| Jul 31, 2026 | 717.55 | 736.00 | 715.00 | 721.50 | 721.50 | -0.06% | 3,903 |
| Jul 30, 2026 | 731.05 | 735.05 | 715.50 | 721.90 | 721.90 | -1.03% | 2,568 |
| Jul 29, 2026 | 760.00 | 760.00 | 723.10 | 729.40 | 729.40 | -3.44% | 2,799 |
| Jul 28, 2026 | 774.80 | 779.30 | 747.95 | 755.40 | 755.40 | -1.13% | 8,444 |
| Jul 27, 2026 | 760.60 | 787.30 | 752.40 | 764.05 | 764.05 | 0.45% | 836 |
| Jul 24, 2026 | 748.00 | 761.10 | 733.00 | 760.60 | 760.60 | 1.23% | 365 |
| Jul 23, 2026 | 765.60 | 765.60 | 747.00 | 751.35 | 751.35 | -0.81% | 629 |
| Jul 22, 2026 | 755.65 | 759.40 | 744.85 | 757.45 | 757.45 | 0.24% | 1,696 |
| Jul 21, 2026 | 774.00 | 774.00 | 745.10 | 755.65 | 755.65 | -0.23% | 627 |
| Jul 20, 2026 | 770.30 | 775.60 | 753.45 | 757.40 | 757.40 | -2.29% | 4,234 |
| Jul 17, 2026 | 764.90 | 781.60 | 756.95 | 775.15 | 775.15 | 0.68% | 1,557 |
| Jul 16, 2026 | 762.80 | 776.75 | 762.40 | 769.90 | 769.90 | 0.87% | 1,920 |
| Jul 15, 2026 | 771.50 | 773.40 | 754.25 | 763.25 | 763.25 | 0.97% | 2,529 |
| Jul 14, 2026 | 777.60 | 789.00 | 754.00 | 755.95 | 755.95 | -3.08% | 9,364 |
| Jul 13, 2026 | 734.80 | 783.15 | 726.95 | 779.95 | 779.95 | 6.67% | 8,432 |
| Jul 10, 2026 | 726.30 | 741.45 | 715.10 | 731.15 | 731.15 | 1.64% | 4,800 |
| Jul 9, 2026 | 724.90 | 743.45 | 716.15 | 719.35 | 719.35 | 0.61% | 3,499 |
| Jul 8, 2026 | 737.50 | 751.60 | 711.95 | 715.00 | 715.00 | -3.41% | 8,686 |
| Jul 7, 2026 | 714.45 | 747.00 | 695.85 | 740.25 | 740.25 | 2.99% | 8,682 |
| Jul 6, 2026 | 714.00 | 729.70 | 704.90 | 718.75 | 718.75 | 0.75% | 7,405 |