Butterfly Gandhimathi Appliances Limited (BOM:517421)
India
· Delayed Price · Currency is INR 601.65
-5.30 (-0.87%)
At close: Apr 28, 2026
BOM:517421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 608.85 | 614.85 | 595.95 | 601.65 | 601.65 | -0.87% | 1,878 |
| Apr 27, 2026 | 595.00 | 612.95 | 595.00 | 606.95 | 606.95 | -0.54% | 903 |
| Apr 24, 2026 | 618.25 | 618.25 | 600.65 | 610.25 | 610.25 | -0.96% | 2,221 |
| Apr 23, 2026 | 619.50 | 632.70 | 614.50 | 616.15 | 616.15 | 0.15% | 2,299 |
| Apr 22, 2026 | 623.50 | 623.50 | 608.25 | 615.20 | 615.20 | 0.28% | 813 |
| Apr 21, 2026 | 622.40 | 623.50 | 609.10 | 613.50 | 613.50 | -0.95% | 1,933 |
| Apr 20, 2026 | 622.80 | 625.00 | 618.80 | 619.40 | 619.40 | -0.62% | 406 |
| Apr 17, 2026 | 620.05 | 625.65 | 618.05 | 623.25 | 623.25 | 1.02% | 519 |
| Apr 16, 2026 | 624.00 | 627.40 | 612.60 | 616.95 | 616.95 | -0.54% | 761 |
| Apr 15, 2026 | 626.00 | 631.55 | 615.00 | 620.30 | 620.30 | -0.18% | 1,466 |
| Apr 13, 2026 | 618.60 | 632.45 | 617.25 | 621.40 | 621.40 | 0.22% | 1,496 |
| Apr 10, 2026 | 618.85 | 630.65 | 618.60 | 620.05 | 620.05 | 0.17% | 693 |
| Apr 9, 2026 | 629.15 | 634.25 | 612.35 | 619.00 | 619.00 | -1.75% | 763 |
| Apr 8, 2026 | 625.05 | 638.00 | 616.85 | 630.00 | 630.00 | 1.79% | 2,598 |
| Apr 7, 2026 | 615.00 | 626.10 | 611.10 | 618.95 | 618.95 | 0.43% | 2,332 |
| Apr 6, 2026 | 596.00 | 619.85 | 596.00 | 616.30 | 616.30 | 1.31% | 3,921 |
| Apr 2, 2026 | 590.25 | 624.40 | 590.25 | 608.35 | 608.35 | 1.05% | 4,765 |
| Apr 1, 2026 | 587.10 | 612.65 | 587.10 | 602.05 | 602.05 | 2.17% | 1,493 |
| Mar 30, 2026 | 609.30 | 609.30 | 577.25 | 589.25 | 589.25 | -2.80% | 4,525 |
| Mar 27, 2026 | 600.05 | 650.00 | 587.50 | 606.25 | 606.25 | -0.35% | 9,906 |
| Mar 25, 2026 | 607.70 | 619.55 | 601.30 | 608.40 | 608.40 | 0.62% | 1,963 |
| Mar 24, 2026 | 622.00 | 632.65 | 598.90 | 604.65 | 604.65 | -2.70% | 4,607 |
| Mar 23, 2026 | 619.40 | 702.50 | 607.20 | 621.45 | 621.45 | -2.90% | 23,312 |
| Mar 20, 2026 | 674.20 | 674.20 | 623.50 | 640.00 | 640.00 | -4.41% | 3,936 |
| Mar 19, 2026 | 592.60 | 688.20 | 583.05 | 669.50 | 669.50 | 13.02% | 49,725 |
| Mar 18, 2026 | 595.35 | 595.40 | 583.25 | 592.35 | 592.35 | 1.22% | 598 |
| Mar 17, 2026 | 604.00 | 616.25 | 580.15 | 585.20 | 585.20 | -3.06% | 1,255 |
| Mar 16, 2026 | 624.90 | 632.00 | 589.00 | 603.65 | 603.65 | -4.48% | 2,442 |
| Mar 13, 2026 | 690.00 | 697.15 | 620.20 | 631.95 | 631.95 | -9.71% | 5,523 |
| Mar 12, 2026 | 715.50 | 767.15 | 684.00 | 699.95 | 699.95 | 0.65% | 41,333 |
| Mar 11, 2026 | 620.95 | 710.00 | 616.35 | 695.45 | 695.45 | 14.69% | 13,308 |
| Mar 10, 2026 | 597.25 | 608.00 | 595.25 | 606.35 | 606.35 | 4.06% | 223 |
| 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 |