Advertisement
Butterfly Gandhimathi Appliances Limited (BUTTERFLY.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 810.45 | 829.70 | 804.10 | 810.85 | 810.85 | 9,287 |
| Nov 13, 2024 | 839.40 | 839.85 | 803.90 | 810.45 | 810.45 | 8,694 |
| Nov 12, 2024 | 840.00 | 882.15 | 830.05 | 839.50 | 839.50 | 32,379 |
| Nov 11, 2024 | 845.05 | 845.05 | 815.00 | 830.90 | 830.90 | 8,009 |
| Nov 08, 2024 | 835.85 | 857.45 | 834.70 | 845.00 | 845.00 | 11,957 |
| Nov 07, 2024 | 867.50 | 867.50 | 834.95 | 835.80 | 835.80 | 12,420 |
| Nov 06, 2024 | 837.10 | 859.65 | 837.10 | 854.70 | 854.70 | 11,450 |
| Nov 05, 2024 | 814.35 | 849.90 | 814.35 | 838.85 | 838.85 | 25,731 |
| Nov 04, 2024 | 855.60 | 855.60 | 800.00 | 814.35 | 814.35 | 26,673 |
| Nov 01, 2024 | 852.80 | 869.80 | 850.10 | 855.55 | 855.55 | 3,572 |
| Oct 31, 2024 | 816.40 | 930.00 | 815.25 | 852.20 | 852.20 | 222,577 |
| Oct 30, 2024 | 812.00 | 831.25 | 810.95 | 816.40 | 816.40 | 8,834 |
| Oct 29, 2024 | 817.75 | 832.95 | 790.00 | 812.80 | 812.80 | 23,117 |
| Oct 28, 2024 | 837.00 | 842.45 | 810.05 | 817.70 | 817.70 | 11,345 |
| Oct 25, 2024 | 867.15 | 885.45 | 814.50 | 837.30 | 837.30 | 22,902 |
| Oct 24, 2024 | 920.00 | 920.00 | 871.05 | 875.90 | 875.90 | 14,779 |
| Oct 23, 2024 | 828.35 | 942.65 | 798.30 | 919.40 | 919.40 | 43,317 |
| Oct 22, 2024 | 879.80 | 881.95 | 816.55 | 828.35 | 828.35 | 16,537 |
| Oct 21, 2024 | 882.40 | 884.55 | 876.25 | 879.75 | 879.75 | 8,241 |
| Oct 18, 2024 | 889.35 | 894.00 | 877.80 | 882.35 | 882.35 | 10,497 |
| Oct 17, 2024 | 900.45 | 912.95 | 887.10 | 889.30 | 889.30 | 9,429 |
| Oct 16, 2024 | 895.80 | 915.00 | 895.80 | 900.45 | 900.45 | 8,322 |
| Oct 15, 2024 | 919.35 | 922.85 | 900.50 | 904.85 | 904.85 | 14,863 |
| Oct 14, 2024 | 890.00 | 919.85 | 890.00 | 910.25 | 910.25 | 16,739 |
| Oct 11, 2024 | 900.55 | 921.95 | 884.90 | 890.30 | 890.30 | 18,823 |
| Oct 10, 2024 | 914.70 | 948.00 | 896.95 | 900.50 | 900.50 | 31,686 |
| Oct 09, 2024 | 916.00 | 942.00 | 895.00 | 906.15 | 906.15 | 43,644 |
| Oct 08, 2024 | 887.85 | 935.00 | 887.00 | 922.80 | 922.80 | 10,296 |
| Oct 07, 2024 | 970.30 | 978.15 | 890.35 | 901.35 | 901.35 | 23,313 |
| Oct 04, 2024 | 971.40 | 990.00 | 965.20 | 971.00 | 971.00 | 17,493 |
| Oct 03, 2024 | 965.20 | 985.00 | 965.00 | 977.40 | 977.40 | 13,056 |
| Oct 01, 2024 | 981.50 | 1,005.00 | 981.50 | 987.80 | 987.80 | 11,626 |
| Sep 30, 2024 | 1,013.30 | 1,036.75 | 973.00 | 981.45 | 981.45 | 32,829 |
| Sep 27, 2024 | 996.00 | 1,040.90 | 996.00 | 1,013.30 | 1,013.30 | 22,259 |
| Sep 26, 2024 | 1,044.70 | 1,065.95 | 995.00 | 1,001.70 | 1,001.70 | 25,528 |
| Sep 25, 2024 | 1,068.90 | 1,088.95 | 1,027.00 | 1,039.60 | 1,039.60 | 28,325 |
| Sep 24, 2024 | 1,106.20 | 1,126.95 | 1,052.25 | 1,063.75 | 1,063.75 | 52,356 |
| Sep 23, 2024 | 1,130.00 | 1,158.65 | 1,104.20 | 1,116.90 | 1,116.90 | 53,074 |
| Sep 20, 2024 | 1,172.00 | 1,186.20 | 1,093.00 | 1,109.35 | 1,109.35 | 80,402 |
| Sep 19, 2024 | 1,100.90 | 1,250.00 | 1,100.90 | 1,158.30 | 1,158.30 | 878,518 |
| Sep 18, 2024 | 1,124.40 | 1,154.95 | 1,094.20 | 1,100.85 | 1,100.85 | 25,697 |
| Sep 17, 2024 | 1,200.00 | 1,205.00 | 1,094.00 | 1,113.25 | 1,113.25 | 59,190 |
| Sep 16, 2024 | 1,052.00 | 1,199.00 | 1,052.00 | 1,175.95 | 1,175.95 | 206,696 |
| Sep 13, 2024 | 1,098.70 | 1,118.95 | 1,041.10 | 1,046.90 | 1,046.90 | 30,573 |
| Sep 12, 2024 | 1,124.00 | 1,143.20 | 1,080.00 | 1,087.80 | 1,087.80 | 27,998 |
| Sep 11, 2024 | 1,111.85 | 1,144.00 | 1,092.00 | 1,124.20 | 1,124.20 | 27,617 |
| Sep 10, 2024 | 1,121.90 | 1,129.00 | 1,085.10 | 1,111.80 | 1,111.80 | 71,612 |
| Sep 09, 2024 | 1,069.50 | 1,144.00 | 1,069.00 | 1,125.20 | 1,125.20 | 217,840 |
| Sep 06, 2024 | 1,000.00 | 1,079.00 | 981.35 | 1,053.70 | 1,053.70 | 159,098 |
| Sep 05, 2024 | 943.70 | 999.00 | 942.00 | 991.85 | 991.85 | 51,272 |
| Sep 04, 2024 | 925.60 | 960.45 | 925.60 | 934.35 | 934.35 | 13,723 |
| Sep 03, 2024 | 973.00 | 979.20 | 952.05 | 961.70 | 961.70 | 8,710 |
| Sep 02, 2024 | 979.00 | 990.00 | 964.00 | 972.95 | 972.95 | 17,622 |
| Aug 30, 2024 | 954.70 | 996.00 | 942.85 | 964.55 | 964.55 | 47,709 |
| Aug 29, 2024 | 927.60 | 992.00 | 922.25 | 942.70 | 942.70 | 61,324 |
| Aug 28, 2024 | 978.45 | 978.45 | 916.10 | 922.85 | 922.85 | 19,482 |
| Aug 27, 2024 | 959.95 | 990.95 | 952.15 | 964.05 | 964.05 | 47,525 |
| Aug 26, 2024 | 877.10 | 1,036.95 | 877.10 | 958.05 | 958.05 | 245,272 |
| Aug 23, 2024 | 878.00 | 890.00 | 877.10 | 883.50 | 883.50 | 13,823 |
| Aug 22, 2024 | 880.00 | 890.00 | 866.65 | 876.50 | 876.50 | 10,696 |
| Aug 21, 2024 | 859.45 | 879.30 | 857.35 | 874.55 | 874.55 | 11,823 |
| Aug 20, 2024 | 856.90 | 884.95 | 851.55 | 856.45 | 856.45 | 11,077 |
| Aug 19, 2024 | 861.40 | 874.95 | 858.25 | 863.70 | 863.70 | 8,120 |
| Aug 16, 2024 | 845.25 | 867.90 | 845.25 | 861.40 | 861.40 | 6,830 |
| Aug 14, 2024 | 866.65 | 879.60 | 845.15 | 853.00 | 853.00 | 9,813 |
| Aug 13, 2024 | 880.00 | 883.00 | 858.20 | 866.65 | 866.65 | 16,998 |
| Aug 12, 2024 | 861.85 | 888.00 | 854.05 | 867.00 | 867.00 | 17,097 |
| Aug 09, 2024 | 857.95 | 879.90 | 857.00 | 869.75 | 869.75 | 15,570 |
| Aug 08, 2024 | 860.00 | 865.75 | 836.10 | 857.95 | 857.95 | 12,859 |
| Aug 07, 2024 | 837.10 | 875.95 | 837.05 | 865.75 | 865.75 | 10,255 |
| Aug 06, 2024 | 822.00 | 842.90 | 815.05 | 837.10 | 837.10 | 11,022 |
| Aug 05, 2024 | 864.80 | 864.80 | 820.50 | 840.30 | 840.30 | 8,033 |
| Aug 02, 2024 | 867.30 | 881.75 | 850.70 | 875.85 | 875.85 | 12,336 |
| Aug 01, 2024 | 876.45 | 883.40 | 872.75 | 875.25 | 875.25 | 11,213 |
| Jul 31, 2024 | 863.30 | 887.00 | 860.50 | 876.40 | 876.40 | 11,500 |
| Jul 30, 2024 | 868.65 | 900.00 | 860.00 | 864.35 | 864.35 | 21,605 |
| Jul 29, 2024 | 857.05 | 869.30 | 854.00 | 855.80 | 855.80 | 9,686 |
| Jul 26, 2024 | 870.00 | 876.00 | 856.15 | 865.50 | 865.50 | 11,459 |
| Jul 25, 2024 | 839.90 | 891.95 | 830.05 | 866.00 | 866.00 | 38,696 |
| Jul 24, 2024 | 863.90 | 864.05 | 816.90 | 840.10 | 840.10 | 102,746 |
| Jul 23, 2024 | 850.00 | 865.85 | 846.10 | 862.20 | 862.20 | 13,394 |
| Jul 22, 2024 | 854.45 | 863.65 | 850.05 | 857.05 | 857.05 | 13,518 |
| Jul 19, 2024 | 851.00 | 868.45 | 851.00 | 854.40 | 854.40 | 19,170 |
| Jul 18, 2024 | 865.90 | 878.80 | 850.45 | 857.85 | 857.85 | 8,449 |
| Jul 16, 2024 | 852.50 | 879.95 | 850.05 | 865.90 | 865.90 | 8,545 |
| Jul 15, 2024 | 854.75 | 871.75 | 844.15 | 852.80 | 852.80 | 8,959 |
| Jul 12, 2024 | 877.55 | 877.55 | 849.10 | 854.75 | 854.75 | 6,752 |
| Jul 11, 2024 | 852.40 | 865.00 | 850.00 | 860.35 | 860.35 | 6,065 |
| Jul 10, 2024 | 876.40 | 877.00 | 845.10 | 847.90 | 847.90 | 13,754 |
| Jul 09, 2024 | 855.00 | 877.00 | 855.00 | 871.80 | 871.80 | 10,849 |
| Jul 08, 2024 | 865.55 | 887.95 | 857.35 | 867.25 | 867.25 | 13,333 |
| Jul 05, 2024 | 857.60 | 869.90 | 852.20 | 861.00 | 861.00 | 10,090 |
| Jul 04, 2024 | 874.45 | 877.80 | 852.00 | 857.55 | 857.55 | 11,706 |
| Jul 03, 2024 | 878.90 | 883.95 | 869.00 | 869.65 | 869.65 | 10,752 |
| Jul 02, 2024 | 870.05 | 910.00 | 870.05 | 878.90 | 878.90 | 41,522 |
| Jul 01, 2024 | 869.35 | 884.90 | 860.00 | 877.65 | 877.65 | 18,993 |
| Jun 28, 2024 | 857.95 | 887.80 | 857.95 | 869.25 | 869.25 | 37,956 |
| Jun 27, 2024 | 842.60 | 875.00 | 842.60 | 857.65 | 857.65 | 39,473 |
| Jun 26, 2024 | 845.45 | 875.90 | 824.35 | 842.60 | 842.60 | 56,449 |
| Jun 25, 2024 | 850.00 | 884.15 | 830.00 | 841.05 | 841.05 | 128,346 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.