Butterfly Gandhimathi Appliances Limited - BUTTERFLY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	709.8	686.05	686.05	709.8	680.05	14,347
December 03, 2025	701.05	701.55	701.55	706.15	700.75	1,503
December 02, 2025	701.3	701	701	704.85	700	5,365
December 01, 2025	696	701.25	701.25	712.45	696	5,762
November 28, 2025	708.15	705.95	705.95	717.75	704.95	2,624
November 27, 2025	709.95	710.25	710.25	713.35	706.1	2,501
November 26, 2025	709.9	709.9	709.9	713.9	702.2	2,008
November 25, 2025	702.25	701.7	701.7	708.2	699.9	9,377
November 24, 2025	704.75	701.05	701.05	710.55	700	7,409
November 21, 2025	722.4	704.7	704.7	722.4	700.55	11,621
November 19, 2025	718.6	724.1	724.1	730.8	713.05	12,538
November 18, 2025	725.35	716.1	716.1	734.8	712.95	5,828
November 17, 2025	717.45	725.35	725.35	728.75	713.25	10,378
November 14, 2025	721.5	715.55	715.55	725	711	6,805
November 13, 2025	730	719.05	719.05	731.1	716.5	5,997
November 12, 2025	711.25	726.1	726.1	731.8	711.25	11,985
November 11, 2025	727.4	711.2	711.2	737.8	707.55	35,211
November 10, 2025	754.3	727.35	727.35	764.4	720.25	24,937
November 07, 2025	775.6	748.3	748.3	778.2	745	35,256
November 06, 2025	800	775.6	775.6	823.85	767.05	219,034
November 04, 2025	753.45	750.5	750.5	782	744.6	24,106
November 03, 2025	751.1	753.45	753.45	764.4	741.55	9,377
October 31, 2025	765	754.85	754.85	775.5	750	6,741
October 30, 2025	775	767.05	767.05	795.65	750	38,613
October 29, 2025	719	772.95	772.95	785	719	94,621
October 28, 2025	702.3	719.75	719.75	731.65	702.25	22,873
October 27, 2025	701.05	702.25	702.25	706.75	700	5,250
October 24, 2025	700.3	700.8	700.8	708.95	700	5,472
October 23, 2025	705	700.25	700.25	713.9	700	3,868
October 21, 2025	705.1	711.55	711.55	717.2	705	1,663
October 20, 2025	710.35	708.4	708.4	720	701.05	4,294
October 17, 2025	705.3	703.35	703.35	711	700	6,274
October 16, 2025	701.1	705.25	705.25	710	700	2,340
October 15, 2025	700.05	701.05	701.05	712.7	700	8,299
October 14, 2025	714.55	700.35	700.35	714.55	700	3,023
October 13, 2025	709.25	705.15	705.15	715	700	4,576
October 10, 2025	700.35	709.25	709.25	715	700.2	10,422
October 09, 2025	703.4	700.3	700.3	709.3	700	3,336
October 08, 2025	691	703.4	703.4	710.4	691	8,004
October 07, 2025	697	700.3	700.3	702.95	697	4,096
October 06, 2025	694.4	696.95	696.95	702.25	685.1	6,841
October 03, 2025	683	694.35	694.35	698.7	682.4	4,045
October 01, 2025	684.7	682.05	682.05	690.3	680.2	4,074
September 30, 2025	684.65	684.7	684.7	693.65	679.15	3,546
September 29, 2025	695.35	684.6	684.6	698.1	681.6	4,611
September 26, 2025	695	695.35	695.35	702.15	691.1	4,259
September 25, 2025	721.65	701.95	701.95	721.65	700	15,787
September 24, 2025	713.25	721.65	721.65	726	706.45	11,822
September 23, 2025	710.6	713.2	713.2	720	710	9,590
September 22, 2025	700.4	710.55	710.55	714.8	690.15	16,700
September 19, 2025	702	697.6	697.6	705	696.5	4,598
September 18, 2025	702	701.35	701.35	708.4	698	7,076
September 17, 2025	703	699.35	699.35	707.9	697.9	5,218
September 16, 2025	702	700.2	700.2	708.45	699.1	4,982
September 15, 2025	697.75	698.05	698.05	705.45	696.8	10,344
September 12, 2025	703	697.75	697.75	706.35	696	13,230
September 11, 2025	704.75	701.8	701.8	713.3	700.1	12,811
September 10, 2025	705.65	704.75	704.75	719.45	697.55	14,520
September 09, 2025	711.35	705.6	705.6	715.05	703	16,262
September 08, 2025	700.45	711.3	711.3	726	699.95	29,742

Butterfly Gandhimathi Appliances Limited (BUTTERFLY.NS) NSE