Butterfly Gandhimathi Appliances Limited (BOM:517421)
India · Delayed Price · Currency is INR 553.90
+0.10 (0.02%)
At close: Oct 1, 2026
BOM:517421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |