Butterfly Gandhimathi Appliances Limited (BOM:517421)
India · Delayed Price · Currency is INR 570.05
+1.95 (0.34%)
At close: Oct 22, 2026
BOM:517421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 559.95 | 586.95 | 555.75 | 570.05 | 570.05 | 0.34% | 1,333 |
| Oct 21, 2026 | 576.65 | 580.20 | 561.10 | 568.10 | 568.10 | -3.45% | 569 |
| Oct 19, 2026 | 604.95 | 605.25 | 580.80 | 588.40 | 588.40 | -2.61% | 1,036 |
| Oct 16, 2026 | 618.65 | 639.00 | 596.25 | 604.15 | 604.15 | -1.51% | 6,261 |
| Oct 15, 2026 | 570.90 | 641.10 | 559.35 | 613.40 | 613.40 | 7.92% | 13,468 |
| Oct 14, 2026 | 562.25 | 578.40 | 560.10 | 568.40 | 568.40 | 1.81% | 1,932 |
| Oct 13, 2026 | 551.20 | 563.50 | 547.10 | 558.30 | 558.30 | 1.78% | 554 |
| Oct 12, 2026 | 543.55 | 549.40 | 536.50 | 548.55 | 548.55 | 0.56% | 940 |
| Oct 9, 2026 | 546.05 | 547.85 | 534.75 | 545.50 | 545.50 | 0.40% | 1,371 |
| Oct 8, 2026 | 537.70 | 548.50 | 531.75 | 543.35 | 543.35 | -0.25% | 1,190 |
| Oct 7, 2026 | 546.05 | 546.05 | 541.60 | 544.70 | 544.70 | 0.42% | 242 |
| Oct 6, 2026 | 551.85 | 553.95 | 536.95 | 542.40 | 542.40 | -0.82% | 1,603 |
| Oct 5, 2026 | 560.05 | 567.65 | 546.00 | 546.90 | 546.90 | -1.26% | 968 |
| Oct 1, 2026 | 554.10 | 560.00 | 526.00 | 553.90 | 553.90 | 0.02% | 2,334 |
| Sep 30, 2026 | 562.75 | 564.25 | 553.00 | 553.80 | 553.80 | -1.59% | 835 |
| Sep 29, 2026 | 562.95 | 565.35 | 560.10 | 562.75 | 562.75 | 0.47% | 133 |
| Sep 28, 2026 | 569.80 | 573.75 | 560.00 | 560.10 | 560.10 | -1.22% | 1,047 |
| Sep 25, 2026 | 670.00 | 670.00 | 561.00 | 567.00 | 567.00 | -0.10% | 260 |
| Sep 24, 2026 | 565.15 | 570.40 | 565.00 | 567.55 | 567.55 | 0.28% | 478 |
| Sep 23, 2026 | 569.55 | 569.55 | 563.45 | 565.95 | 565.95 | -0.11% | 867 |
| Sep 22, 2026 | 595.25 | 595.25 | 560.00 | 566.55 | 566.55 | -1.40% | 936 |
| Sep 21, 2026 | 588.25 | 592.35 | 571.80 | 574.60 | 574.60 | -1.77% | 1,973 |
| Sep 18, 2026 | 574.05 | 585.65 | 568.00 | 584.95 | 584.95 | 0.83% | 735 |
| Sep 17, 2026 | 570.25 | 590.85 | 570.25 | 580.15 | 580.15 | 0.50% | 1,248 |
| Sep 16, 2026 | 593.05 | 593.05 | 567.90 | 577.25 | 577.25 | -0.80% | 1,085 |
| Sep 15, 2026 | 575.55 | 629.00 | 575.55 | 581.90 | 581.90 | -0.92% | 3,512 |
| 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 |