Butterfly Gandhimathi Appliances Limited (NSE:BUTTERFLY)
India · Delayed Price · Currency is INR 716.95
+1.65 (0.23%)
Aug 1, 2025, 3:29 PM IST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 715.30 | 727.10 | 712.10 | 716.95 | 716.95 | 0.23% | 9,442 |
| Jul 31, 2025 | 728.10 | 728.10 | 703.50 | 715.30 | 715.30 | -3.23% | 12,323 |
| Jul 30, 2025 | 748.45 | 750.35 | 734.00 | 739.20 | 739.20 | -1.23% | 9,055 |
| Jul 29, 2025 | 758.55 | 758.55 | 745.20 | 748.40 | 748.40 | -1.34% | 6,822 |
| Jul 28, 2025 | 739.50 | 780.45 | 728.00 | 758.60 | 758.60 | 2.59% | 33,154 |
| Jul 25, 2025 | 764.60 | 764.60 | 735.00 | 739.45 | 739.45 | -3.58% | 7,426 |
| Jul 24, 2025 | 756.65 | 777.90 | 756.65 | 766.90 | 766.90 | -0.16% | 7,138 |
| Jul 23, 2025 | 769.15 | 781.00 | 761.05 | 768.10 | 768.10 | -0.14% | 12,273 |
| Jul 22, 2025 | 753.00 | 785.90 | 744.35 | 769.15 | 769.15 | 3.58% | 77,772 |
| Jul 21, 2025 | 745.10 | 755.95 | 734.90 | 742.55 | 742.55 | -0.40% | 85,873 |
| Jul 18, 2025 | 745.00 | 765.00 | 735.00 | 745.55 | 745.55 | 0.14% | 19,049 |
| Jul 17, 2025 | 730.85 | 757.00 | 715.05 | 744.50 | 744.50 | 2.46% | 88,804 |
| Jul 16, 2025 | 710.95 | 742.00 | 710.95 | 726.65 | 726.65 | 2.22% | 17,711 |
| Jul 15, 2025 | 701.00 | 720.00 | 701.00 | 710.90 | 710.90 | 1.74% | 9,730 |
| Jul 14, 2025 | 711.15 | 724.45 | 691.90 | 698.75 | 698.75 | -1.74% | 15,109 |
| Jul 11, 2025 | 712.35 | 715.50 | 705.85 | 711.10 | 711.10 | -0.46% | 7,719 |
| Jul 10, 2025 | 713.95 | 721.00 | 710.00 | 714.40 | 714.40 | 0.07% | 5,279 |
| Jul 9, 2025 | 714.85 | 719.80 | 708.00 | 713.90 | 713.90 | 0.87% | 4,070 |
| Jul 8, 2025 | 715.00 | 724.45 | 705.35 | 707.75 | 707.75 | -1.01% | 6,562 |
| Jul 7, 2025 | 719.40 | 728.95 | 712.05 | 714.95 | 714.95 | -0.61% | 10,590 |
| Jul 4, 2025 | 720.25 | 727.00 | 713.35 | 719.35 | 719.35 | -0.12% | 4,053 |
| Jul 3, 2025 | 723.20 | 730.00 | 716.00 | 720.25 | 720.25 | -0.40% | 7,904 |
| Jul 2, 2025 | 729.90 | 732.25 | 711.00 | 723.15 | 723.15 | -0.92% | 12,925 |
| Jul 1, 2025 | 729.80 | 739.10 | 723.00 | 729.85 | 729.85 | 0.01% | 14,872 |
| Jun 30, 2025 | 737.25 | 745.70 | 725.05 | 729.75 | 729.75 | -1.06% | 16,362 |
| Jun 27, 2025 | 732.95 | 758.45 | 727.10 | 737.55 | 737.55 | 0.63% | 14,321 |
| Jun 26, 2025 | 737.90 | 743.70 | 726.55 | 732.95 | 732.95 | -1.46% | 10,809 |
| Jun 25, 2025 | 753.50 | 762.00 | 737.10 | 743.80 | 743.80 | -1.65% | 36,719 |
| Jun 24, 2025 | 710.00 | 800.00 | 710.00 | 756.30 | 756.30 | 7.74% | 141,589 |
| Jun 23, 2025 | 717.30 | 717.30 | 693.80 | 701.95 | 701.95 | -2.14% | 8,432 |
| Jun 20, 2025 | 700.05 | 729.80 | 695.75 | 717.30 | 717.30 | 2.46% | 4,555 |
| Jun 19, 2025 | 718.45 | 727.75 | 698.00 | 700.05 | 700.05 | -2.55% | 4,693 |
| Jun 18, 2025 | 723.75 | 726.45 | 703.25 | 718.40 | 718.40 | -0.73% | 6,808 |
| Jun 17, 2025 | 734.85 | 741.70 | 719.10 | 723.70 | 723.70 | -1.51% | 4,696 |
| Jun 16, 2025 | 744.50 | 748.40 | 722.00 | 734.80 | 734.80 | -0.47% | 6,140 |
| Jun 13, 2025 | 754.80 | 754.80 | 735.00 | 738.30 | 738.30 | -2.19% | 7,158 |
| Jun 12, 2025 | 771.35 | 776.15 | 751.00 | 754.80 | 754.80 | -2.14% | 7,063 |
| Jun 11, 2025 | 763.00 | 780.00 | 761.60 | 771.30 | 771.30 | 1.13% | 14,016 |
| Jun 10, 2025 | 756.45 | 769.20 | 756.45 | 762.70 | 762.70 | 0.24% | 10,965 |
| Jun 9, 2025 | 758.95 | 764.00 | 751.05 | 760.90 | 760.90 | 0.81% | 6,466 |
| Jun 6, 2025 | 751.50 | 775.00 | 749.55 | 754.75 | 754.75 | 0.44% | 12,366 |
| Jun 5, 2025 | 755.05 | 764.75 | 749.00 | 751.45 | 751.45 | -0.47% | 5,585 |
| Jun 4, 2025 | 751.85 | 761.45 | 744.75 | 755.00 | 755.00 | 1.03% | 6,666 |
| Jun 3, 2025 | 762.00 | 773.25 | 740.05 | 747.30 | 747.30 | -2.59% | 9,214 |
| Jun 2, 2025 | 768.70 | 773.95 | 758.30 | 767.15 | 767.15 | -0.20% | 8,863 |
| May 30, 2025 | 781.65 | 787.45 | 765.00 | 768.70 | 768.70 | -1.86% | 9,954 |
| May 29, 2025 | 791.70 | 799.00 | 780.00 | 783.30 | 783.30 | -1.06% | 13,909 |
| May 28, 2025 | 770.15 | 799.00 | 769.75 | 791.70 | 791.70 | 2.80% | 14,192 |
| May 27, 2025 | 780.95 | 783.90 | 763.00 | 770.15 | 770.15 | -0.74% | 16,544 |
| May 26, 2025 | 770.85 | 802.00 | 766.95 | 775.90 | 775.90 | 1.46% | 41,376 |