NSE - Delayed Quote INR

Butterfly Gandhimathi Appliances Limited (BUTTERFLY.NS)

Compare
810.85 +0.40 (+0.05%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
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 8, 2024 835.85 857.45 834.70 845.00 845.00 11,957
Nov 7, 2024 867.50 867.50 834.95 835.80 835.80 12,420
Nov 6, 2024 837.10 859.65 837.10 854.70 854.70 11,450
Nov 5, 2024 814.35 849.90 814.35 838.85 838.85 25,731
Nov 4, 2024 855.60 855.60 800.00 814.35 814.35 26,673
Nov 1, 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 9, 2024 916.00 942.00 895.00 906.15 906.15 43,644
Oct 8, 2024 887.85 935.00 887.00 922.80 922.80 10,296
Oct 7, 2024 970.30 978.15 890.35 901.35 901.35 23,313
Oct 4, 2024 971.40 990.00 965.20 971.00 971.00 17,493
Oct 3, 2024 965.20 985.00 965.00 977.40 977.40 13,056
Oct 1, 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 9, 2024 1,069.50 1,144.00 1,069.00 1,125.20 1,125.20 217,840
Sep 6, 2024 1,000.00 1,079.00 981.35 1,053.70 1,053.70 159,098
Sep 5, 2024 943.70 999.00 942.00 991.85 991.85 51,272
Sep 4, 2024 925.60 960.45 925.60 934.35 934.35 13,723
Sep 3, 2024 973.00 979.20 952.05 961.70 961.70 8,710
Sep 2, 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 9, 2024 857.95 879.90 857.00 869.75 869.75 15,570
Aug 8, 2024 860.00 865.75 836.10 857.95 857.95 12,859
Aug 7, 2024 837.10 875.95 837.05 865.75 865.75 10,255
Aug 6, 2024 822.00 842.90 815.05 837.10 837.10 11,022
Aug 5, 2024 864.80 864.80 820.50 840.30 840.30 8,033
Aug 2, 2024 867.30 881.75 850.70 875.85 875.85 12,336
Aug 1, 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 9, 2024 855.00 877.00 855.00 871.80 871.80 10,849
Jul 8, 2024 865.55 887.95 857.35 867.25 867.25 13,333
Jul 5, 2024 857.60 869.90 852.20 861.00 861.00 10,090
Jul 4, 2024 874.45 877.80 852.00 857.55 857.55 11,706
Jul 3, 2024 878.90 883.95 869.00 869.65 869.65 10,752
Jul 2, 2024 870.05 910.00 870.05 878.90 878.90 41,522
Jul 1, 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
Jun 24, 2024 750.60 874.90 745.70 850.20 850.20 260,422
Jun 21, 2024 759.95 762.00 747.85 757.45 757.45 21,413
Jun 20, 2024 741.70 760.00 732.05 747.80 747.80 24,345
Jun 19, 2024 767.00 789.95 722.50 741.65 741.65 107,244
Jun 18, 2024 739.70 748.00 732.75 736.40 736.40 27,876
Jun 14, 2024 731.35 740.60 725.00 731.65 731.65 32,738
Jun 13, 2024 731.35 759.95 731.35 740.10 740.10 17,580
Jun 12, 2024 744.95 755.80 737.30 743.45 743.45 9,513
Jun 11, 2024 730.50 760.40 730.50 744.65 744.65 23,466
Jun 10, 2024 739.90 749.95 721.00 730.50 730.50 16,586
Jun 7, 2024 715.00 727.95 715.00 723.05 723.05 5,949
Jun 6, 2024 717.25 731.45 708.30 715.00 715.00 9,817
Jun 5, 2024 730.00 730.00 708.00 717.20 717.20 13,270
Jun 4, 2024 757.55 759.65 674.90 712.40 712.40 19,179
Jun 3, 2024 763.70 768.05 755.00 757.55 757.55 3,351
May 31, 2024 764.55 772.90 754.00 758.30 758.30 5,985
May 30, 2024 771.25 779.95 755.00 764.50 764.50 4,889
May 29, 2024 751.00 784.95 750.00 771.25 771.25 7,840
May 28, 2024 780.00 780.10 755.00 757.75 757.75 7,253
May 27, 2024 776.65 782.00 767.00 771.65 771.65 12,756
May 24, 2024 766.00 785.00 766.00 776.60 776.60 4,624
May 23, 2024 775.00 783.25 765.00 771.75 771.75 7,822
May 22, 2024 783.00 783.65 765.00 772.05 772.05 10,864
May 21, 2024 797.00 799.00 770.70 772.15 772.15 13,504
May 17, 2024 776.00 830.00 774.00 780.05 780.05 120,597
May 16, 2024 757.55 785.50 737.05 768.20 768.20 24,854
May 15, 2024 771.95 771.95 753.55 757.55 757.55 26,264
May 14, 2024 775.50 797.25 775.50 788.55 788.55 7,279
May 13, 2024 775.10 788.50 771.10 774.40 774.40 5,263
May 10, 2024 782.00 791.85 780.00 783.00 783.00 3,105
May 9, 2024 794.55 800.70 780.00 782.85 782.85 7,019
May 8, 2024 809.25 815.70 791.05 794.50 794.50 12,059
May 7, 2024 834.10 834.10 807.75 809.20 809.20 3,627
May 6, 2024 829.00 840.95 829.00 834.05 834.05 1,899
May 3, 2024 831.00 849.95 828.60 834.65 834.65 7,201
May 2, 2024 838.20 855.00 828.10 832.45 832.45 8,001
Apr 30, 2024 845.90 851.80 833.00 838.20 838.20 5,354
Apr 29, 2024 841.55 859.90 840.35 845.85 845.85 3,746
Apr 26, 2024 856.00 862.35 832.00 841.50 841.50 18,341
Apr 25, 2024 846.35 860.00 840.00 844.95 844.95 5,270
Apr 24, 2024 858.30 858.85 832.95 846.25 846.25 7,575
Apr 23, 2024 820.45 870.20 812.05 858.30 858.30 8,176
Apr 22, 2024 813.50 829.95 813.45 820.45 820.45 2,436
Apr 19, 2024 825.35 837.90 805.00 813.45 813.45 10,038
Apr 18, 2024 840.25 849.05 820.00 827.35 827.35 4,382
Apr 16, 2024 810.20 860.50 810.20 840.20 840.20 13,634
Apr 15, 2024 820.00 825.00 804.05 817.65 817.65 6,462
Apr 12, 2024 838.50 854.55 823.55 828.50 828.50 6,297
Apr 10, 2024 862.30 862.30 835.00 838.50 838.50 13,968
Apr 9, 2024 864.50 870.05 849.10 849.55 849.55 7,031
Apr 8, 2024 888.00 892.30 853.45 860.00 860.00 18,473
Apr 5, 2024 868.90 868.90 844.90 853.80 853.80 16,325
Apr 4, 2024 895.00 895.70 853.70 861.40 861.40 27,547
Apr 3, 2024 798.70 925.00 798.55 888.30 888.30 223,374
Apr 2, 2024 793.80 814.40 785.50 792.65 792.65 9,473
Apr 1, 2024 766.00 805.45 766.00 793.80 793.80 9,751
Mar 28, 2024 767.85 777.90 758.25 762.95 762.95 9,318
Mar 27, 2024 771.35 781.05 764.00 767.85 767.85 16,490
Mar 26, 2024 781.75 798.75 770.10 771.30 771.30 20,636
Mar 22, 2024 777.75 815.00 776.00 800.70 800.70 19,755
Mar 21, 2024 790.00 790.00 771.00 777.70 777.70 8,991
Mar 20, 2024 798.10 798.10 756.05 768.10 768.10 16,271
Mar 19, 2024 794.10 797.75 783.05 794.20 794.20 5,452
Mar 18, 2024 806.60 806.60 786.10 794.75 794.75 6,692
Mar 15, 2024 801.75 820.00 801.00 806.60 806.60 1,861
Mar 14, 2024 756.00 808.95 756.00 800.50 800.50 7,220
Mar 13, 2024 820.70 838.00 771.20 793.35 793.35 27,639
Mar 12, 2024 849.65 855.50 814.90 820.70 820.70 7,342
Mar 11, 2024 873.95 879.50 847.00 849.60 849.60 9,075
Mar 7, 2024 871.65 882.95 871.65 873.90 873.90 1,795
Mar 6, 2024 888.05 898.95 866.00 871.60 871.60 4,722
Mar 5, 2024 899.00 905.95 885.00 888.00 888.00 4,317
Mar 4, 2024 898.45 915.00 891.05 897.45 897.45 4,994
Mar 1, 2024 898.65 905.85 890.05 890.90 890.90 4,055
Feb 29, 2024 888.45 903.75 888.40 898.65 898.65 3,134
Feb 28, 2024 901.60 919.95 885.00 888.40 888.40 4,881
Feb 27, 2024 916.25 919.95 895.10 901.55 901.55 2,387
Feb 26, 2024 923.65 927.90 911.85 916.25 916.25 3,397
Feb 23, 2024 903.50 930.00 888.20 916.40 916.40 13,587
Feb 22, 2024 892.00 919.00 876.00 903.45 903.45 8,758
Feb 21, 2024 925.00 925.00 885.30 890.70 890.70 6,262
Feb 20, 2024 898.70 945.00 890.10 901.30 901.30 21,264
Feb 19, 2024 900.00 911.25 889.05 898.65 898.65 4,575
Feb 16, 2024 897.20 909.45 896.00 899.85 899.85 3,453
Feb 15, 2024 906.45 919.85 895.65 897.90 897.90 3,716
Feb 14, 2024 865.00 911.15 864.95 906.40 906.40 4,599
Feb 13, 2024 890.30 899.45 876.95 894.10 894.10 2,661
Feb 12, 2024 919.90 919.90 886.25 890.30 890.30 4,242
Feb 9, 2024 913.45 913.85 902.05 908.60 908.60 3,610
Feb 8, 2024 940.00 940.00 907.55 913.45 913.45 6,252
Feb 7, 2024 930.75 935.00 912.05 926.10 926.10 6,864
Feb 6, 2024 910.00 934.95 877.35 917.00 917.00 53,195
Feb 5, 2024 966.00 999.00 940.25 943.25 943.25 35,154
Feb 2, 2024 989.80 995.85 959.20 961.80 961.80 34,529
Feb 1, 2024 995.00 1,000.00 975.00 980.40 980.40 28,866
Jan 31, 2024 989.65 1,000.10 979.95 983.35 983.35 23,965
Jan 30, 2024 1,019.90 1,019.90 985.35 989.60 989.60 14,854
Jan 29, 2024 1,011.00 1,027.45 988.10 991.90 991.90 21,143
Jan 25, 2024 1,017.55 1,032.25 992.55 1,010.75 1,010.75 4,180
Jan 24, 2024 1,020.00 1,032.30 1,014.15 1,017.50 1,017.50 2,788
Jan 23, 2024 1,036.00 1,045.45 1,020.00 1,022.10 1,022.10 2,934
Jan 19, 2024 1,040.70 1,053.00 1,030.00 1,033.05 1,033.05 5,142
Jan 18, 2024 1,043.35 1,046.25 1,021.40 1,040.65 1,040.65 3,321
Jan 17, 2024 1,045.25 1,058.00 1,038.75 1,043.35 1,043.35 2,547
Jan 16, 2024 1,039.95 1,053.95 1,034.05 1,045.25 1,045.25 10,881
Jan 15, 2024 1,062.30 1,067.95 1,033.05 1,037.90 1,037.90 18,218
Jan 12, 2024 1,068.00 1,068.00 1,041.05 1,046.60 1,046.60 10,013
Jan 11, 2024 1,069.55 1,074.95 1,050.00 1,059.25 1,059.25 6,194
Jan 10, 2024 1,061.00 1,092.45 1,061.00 1,069.55 1,069.55 4,715
Jan 9, 2024 1,080.00 1,092.40 1,062.40 1,071.10 1,071.10 6,654
Jan 8, 2024 1,098.65 1,119.80 1,078.25 1,081.25 1,081.25 10,322
Jan 5, 2024 1,045.00 1,134.20 1,040.05 1,098.65 1,098.65 42,718
Jan 4, 2024 1,063.00 1,063.00 1,035.40 1,050.10 1,050.10 5,790
Jan 3, 2024 1,055.00 1,055.00 1,038.00 1,039.95 1,039.95 9,348
Jan 2, 2024 1,083.50 1,090.65 1,041.00 1,057.55 1,057.55 15,757
Jan 1, 2024 1,039.95 1,075.00 1,039.95 1,066.75 1,066.75 11,570
Dec 29, 2023 1,037.95 1,045.45 1,031.00 1,039.95 1,039.95 3,900
Dec 28, 2023 1,040.00 1,052.95 1,036.10 1,042.70 1,042.70 4,136
Dec 27, 2023 1,057.00 1,057.00 1,032.00 1,039.40 1,039.40 4,308
Dec 26, 2023 1,054.40 1,058.80 1,040.00 1,050.45 1,050.45 2,954
Dec 22, 2023 1,059.00 1,059.00 1,034.25 1,053.10 1,053.10 4,472
Dec 21, 2023 1,027.25 1,054.00 1,027.25 1,046.80 1,046.80 3,140
Dec 20, 2023 1,050.00 1,058.95 1,024.00 1,027.25 1,027.25 8,074
Dec 19, 2023 1,035.05 1,051.00 1,034.50 1,045.50 1,045.50 5,005
Dec 18, 2023 1,040.00 1,040.00 1,025.05 1,037.75 1,037.75 4,273
Dec 15, 2023 1,026.30 1,053.95 1,026.30 1,034.05 1,034.05 4,651
Dec 14, 2023 1,055.00 1,055.00 1,022.20 1,037.20 1,037.20 6,660
Dec 13, 2023 1,048.15 1,054.90 1,019.10 1,050.25 1,050.25 6,369
Dec 12, 2023 1,041.40 1,051.75 1,036.00 1,048.15 1,048.15 5,297
Dec 11, 2023 1,045.10 1,051.00 1,035.00 1,041.40 1,041.40 4,464
Dec 8, 2023 1,048.00 1,052.60 1,034.50 1,045.10 1,045.10 3,722
Dec 7, 2023 1,050.00 1,055.00 1,014.90 1,028.70 1,028.70 9,945
Dec 6, 2023 1,053.20 1,055.00 1,035.00 1,048.10 1,048.10 5,456
Dec 5, 2023 1,054.90 1,054.90 1,040.00 1,053.20 1,053.20 7,662
Dec 4, 2023 1,041.15 1,053.45 1,019.70 1,048.25 1,048.25 7,202
Dec 1, 2023 1,030.70 1,044.00 1,004.50 1,025.80 1,025.80 10,196
Nov 30, 2023 1,046.00 1,060.00 1,010.00 1,020.50 1,020.50 5,344
Nov 29, 2023 1,041.70 1,055.95 1,034.80 1,051.85 1,051.85 4,629
Nov 28, 2023 1,057.00 1,057.00 1,032.00 1,037.55 1,037.55 3,317
Nov 24, 2023 1,044.40 1,057.95 1,032.50 1,043.35 1,043.35 7,406
Nov 23, 2023 1,039.00 1,065.95 1,039.00 1,044.40 1,044.40 6,018
Nov 22, 2023 1,045.95 1,064.00 1,032.75 1,056.85 1,056.85 6,299
Nov 21, 2023 1,031.15 1,054.00 1,031.15 1,045.95 1,045.95 9,732
Nov 20, 2023 1,049.45 1,056.45 1,026.45 1,030.70 1,030.70 6,378
Nov 17, 2023 1,060.00 1,064.40 1,038.05 1,049.45 1,049.45 7,954
Nov 16, 2023 1,080.00 1,100.00 1,050.10 1,060.00 1,060.00 8,204
Nov 15, 2023 1,078.05 1,080.15 1,063.00 1,064.65 1,064.65 4,637

Related Tickers