Butterfly Gandhimathi Appliances Limited (BOM:517421)
India
· Delayed Price · Currency is INR 582.70
-15.80 (-2.64%)
At close: Mar 9, 2026
BOM:517421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 606.00 | 607.20 | 595.00 | 599.35 | 599.35 | -1.78% | 121 |
| Feb 19, 2026 | 618.30 | 618.30 | 595.20 | 610.20 | 610.20 | -1.90% | 121 |
| Feb 18, 2026 | 619.15 | 622.00 | 607.35 | 622.00 | 622.00 | 2.47% | 6 |
| Feb 17, 2026 | 620.00 | 620.00 | 607.00 | 607.00 | 607.00 | -1.60% | 203 |
| Feb 16, 2026 | 625.25 | 625.90 | 607.00 | 616.90 | 616.90 | -2.08% | 722 |
| Feb 13, 2026 | 635.00 | 636.25 | 630.00 | 630.00 | 630.00 | -0.40% | 7 |
| Feb 12, 2026 | 630.25 | 644.00 | 629.85 | 632.50 | 632.50 | 0.42% | 133 |
| Feb 11, 2026 | 644.05 | 646.10 | 622.75 | 629.85 | 629.85 | -0.55% | 388 |
| Feb 10, 2026 | 636.90 | 646.05 | 630.00 | 633.35 | 633.35 | 1.27% | 306 |
| Feb 9, 2026 | 639.85 | 639.85 | 624.25 | 625.40 | 625.40 | 0.81% | 205 |
| Feb 6, 2026 | 623.75 | 627.00 | 615.25 | 620.35 | 620.35 | -2.32% | 114 |
| Feb 5, 2026 | 650.15 | 650.15 | 614.35 | 635.10 | 635.10 | 4.11% | 250 |
| Feb 4, 2026 | 605.85 | 620.00 | 590.00 | 610.00 | 610.00 | 0.68% | 178 |
| Feb 3, 2026 | 610.15 | 610.15 | 605.35 | 605.85 | 605.85 | 2.77% | 101 |
| Feb 2, 2026 | 595.50 | 599.85 | 589.50 | 589.50 | 589.50 | -1.75% | 19 |
| Feb 1, 2026 | 596.75 | 609.35 | 590.00 | 600.00 | 600.00 | -1.26% | 121 |
| Jan 30, 2026 | 594.15 | 613.00 | 594.15 | 607.65 | 607.65 | 2.37% | 1,078 |
| Jan 29, 2026 | 603.05 | 616.00 | 590.75 | 593.60 | 593.60 | -1.40% | 423 |
| Jan 28, 2026 | 604.05 | 604.05 | 594.10 | 602.00 | 602.00 | 1.78% | 51 |
| Jan 27, 2026 | 597.15 | 603.00 | 587.50 | 591.50 | 591.50 | -1.84% | 156 |
| Jan 23, 2026 | 602.85 | 724.90 | 587.60 | 602.60 | 602.60 | -0.42% | 637 |
| Jan 22, 2026 | 599.40 | 613.45 | 599.40 | 605.15 | 605.15 | 2.98% | 137 |
| Jan 21, 2026 | 586.40 | 597.20 | 566.95 | 587.65 | 587.65 | 0.21% | 312 |
| Jan 20, 2026 | 613.00 | 613.00 | 580.80 | 586.40 | 586.40 | -3.84% | 207 |
| Jan 19, 2026 | 621.85 | 621.85 | 609.30 | 609.80 | 609.80 | -0.68% | 54 |
| Jan 16, 2026 | 609.45 | 619.10 | 608.60 | 614.00 | 614.00 | 0.75% | 432 |
| Jan 14, 2026 | 614.00 | 616.70 | 602.20 | 609.45 | 609.45 | -0.79% | 193 |
| Jan 12, 2026 | 622.90 | 622.90 | 603.00 | 614.30 | 614.30 | -2.03% | 249 |
| Jan 9, 2026 | 630.50 | 630.50 | 624.05 | 627.00 | 627.00 | -0.53% | 131 |
| Jan 8, 2026 | 641.85 | 641.85 | 630.35 | 630.35 | 630.35 | -1.79% | 28 |
| Jan 7, 2026 | 636.00 | 642.45 | 632.20 | 641.85 | 641.85 | 0.72% | 200 |
| Jan 6, 2026 | 645.80 | 645.80 | 636.00 | 637.25 | 637.25 | -0.45% | 29 |
| Jan 5, 2026 | 640.15 | 647.95 | 640.15 | 640.15 | 640.15 | -0.06% | 100 |
| Jan 2, 2026 | 647.00 | 647.00 | 640.15 | 640.55 | 640.55 | 0.06% | 4 |
| Jan 1, 2026 | 644.30 | 646.70 | 639.60 | 640.15 | 640.15 | -1.02% | 195 |
| Dec 31, 2025 | 658.85 | 661.40 | 643.75 | 646.75 | 646.75 | 1.32% | 50 |
| Dec 30, 2025 | 644.65 | 645.00 | 636.80 | 638.30 | 638.30 | -1.59% | 89 |
| Dec 29, 2025 | 657.70 | 657.70 | 642.10 | 648.60 | 648.60 | -1.84% | 208 |
| Dec 26, 2025 | 658.75 | 665.95 | 654.15 | 660.75 | 660.75 | 0.14% | 43 |
| Dec 24, 2025 | 656.50 | 675.25 | 647.00 | 659.80 | 659.80 | 0.74% | 204 |
| Dec 23, 2025 | 652.00 | 659.95 | 645.10 | 654.95 | 654.95 | 0.48% | 273 |
| Dec 22, 2025 | 668.00 | 668.00 | 645.10 | 651.85 | 651.85 | 0.75% | 335 |
| Dec 19, 2025 | 660.25 | 663.00 | 637.00 | 647.00 | 647.00 | -0.15% | 1,027 |
| Dec 18, 2025 | 641.55 | 652.15 | 635.75 | 648.00 | 648.00 | 1.12% | 132 |
| Dec 17, 2025 | 660.00 | 660.00 | 631.70 | 640.85 | 640.85 | -4.05% | 983 |
| Dec 16, 2025 | 673.55 | 673.55 | 660.00 | 667.90 | 667.90 | -1.39% | 107 |
| Dec 15, 2025 | 684.50 | 691.45 | 670.00 | 677.30 | 677.30 | -2.05% | 106 |
| Dec 12, 2025 | 692.40 | 692.40 | 691.45 | 691.45 | 691.45 | -0.14% | 22 |
| Dec 11, 2025 | 682.00 | 697.75 | 673.95 | 692.40 | 692.40 | 1.13% | 146 |
| Dec 10, 2025 | 679.00 | 694.00 | 676.15 | 684.65 | 684.65 | 2.57% | 465 |
| Dec 9, 2025 | 639.95 | 673.85 | 632.00 | 667.50 | 667.50 | 2.42% | 219 |
| Dec 8, 2025 | 695.00 | 695.00 | 643.30 | 651.70 | 651.70 | -3.35% | 553 |
| Dec 5, 2025 | 682.00 | 691.80 | 674.05 | 674.30 | 674.30 | -1.91% | 141 |
| Dec 4, 2025 | 685.85 | 779.50 | 681.05 | 687.45 | 687.45 | -1.76% | 1,010 |
| Dec 3, 2025 | 699.80 | 699.80 | 699.80 | 699.80 | 699.80 | -0.60% | 2 |
| Dec 2, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -0.14% | 1 |
| Dec 1, 2025 | 710.60 | 710.60 | 705.00 | 705.00 | 705.00 | -0.56% | 7 |
| Nov 28, 2025 | 709.65 | 721.00 | 704.80 | 708.95 | 708.95 | -0.93% | 359 |
| Nov 27, 2025 | 708.00 | 715.60 | 706.25 | 715.60 | 715.60 | 0.98% | 63 |
| Nov 26, 2025 | 707.80 | 713.50 | 700.75 | 708.65 | 708.65 | 0.45% | 99 |
| Nov 25, 2025 | 702.00 | 705.50 | 699.50 | 705.50 | 705.50 | 0.64% | 514 |
| Nov 24, 2025 | 701.00 | 706.85 | 701.00 | 701.00 | 701.00 | -0.63% | 73 |
| Nov 21, 2025 | 715.30 | 715.30 | 701.00 | 705.45 | 705.45 | -2.70% | 288 |
| Nov 20, 2025 | 722.00 | 725.95 | 717.15 | 725.00 | 725.00 | 1.16% | 111 |
| Nov 19, 2025 | 720.90 | 723.00 | 711.75 | 716.70 | 716.70 | -0.08% | 773 |
| Nov 18, 2025 | 787.00 | 789.00 | 712.15 | 717.30 | 717.30 | -0.91% | 2,211 |
| Nov 17, 2025 | 717.00 | 727.00 | 711.20 | 723.90 | 723.90 | 1.20% | 281 |
| Nov 14, 2025 | 719.85 | 738.10 | 708.30 | 715.35 | 715.35 | -0.63% | 271 |
| Nov 13, 2025 | 719.25 | 723.60 | 719.25 | 719.85 | 719.85 | 0.94% | 80 |
| Nov 12, 2025 | 713.15 | 713.15 | 713.15 | 713.15 | 713.15 | 0.30% | 1 |
| Nov 11, 2025 | 728.00 | 745.50 | 708.00 | 711.05 | 711.05 | -2.44% | 1,852 |
| Nov 10, 2025 | 760.00 | 760.00 | 721.10 | 728.85 | 728.85 | -2.59% | 677 |
| Nov 7, 2025 | 785.90 | 785.90 | 747.50 | 748.20 | 748.20 | -3.58% | 1,400 |
| Nov 6, 2025 | 805.00 | 824.05 | 768.25 | 775.95 | 775.95 | 3.47% | 4,273 |
| Nov 4, 2025 | 740.15 | 784.95 | 732.30 | 749.90 | 749.90 | -0.39% | 2,489 |
| Nov 3, 2025 | 760.00 | 766.00 | 742.60 | 752.80 | 752.80 | -0.78% | 598 |
| Oct 31, 2025 | 767.85 | 773.75 | 751.65 | 758.70 | 758.70 | -1.61% | 597 |
| Oct 30, 2025 | 783.20 | 844.00 | 749.30 | 771.15 | 771.15 | -0.16% | 3,213 |
| Oct 29, 2025 | 729.00 | 785.55 | 729.00 | 772.35 | 772.35 | 7.39% | 6,159 |
| Oct 28, 2025 | 691.00 | 728.00 | 691.00 | 719.20 | 719.20 | 2.28% | 159 |
| Oct 27, 2025 | 703.55 | 720.80 | 700.00 | 703.20 | 703.20 | -0.05% | 134 |
| Oct 24, 2025 | 710.85 | 711.00 | 696.30 | 703.55 | 703.55 | 0.36% | 618 |
| Oct 23, 2025 | 705.85 | 707.30 | 701.00 | 701.00 | 701.00 | -1.01% | 91 |
| Oct 21, 2025 | 713.00 | 718.80 | 708.15 | 708.15 | 708.15 | -0.40% | 11 |
| Oct 20, 2025 | 675.75 | 772.00 | 675.75 | 711.00 | 711.00 | 1.02% | 1,645 |
| Oct 17, 2025 | 709.10 | 709.10 | 696.00 | 703.80 | 703.80 | -0.75% | 603 |
| Oct 16, 2025 | 705.00 | 709.10 | 702.15 | 709.10 | 709.10 | 0.58% | 20 |
| Oct 15, 2025 | 702.15 | 715.20 | 698.65 | 705.00 | 705.00 | 0.91% | 103 |
| Oct 14, 2025 | 711.70 | 714.55 | 698.65 | 698.65 | 698.65 | -2.20% | 124 |
| Oct 13, 2025 | 709.55 | 715.00 | 698.10 | 714.35 | 714.35 | -1.97% | 137 |
| Oct 10, 2025 | 707.65 | 728.70 | 702.80 | 728.70 | 728.70 | 4.23% | 19 |