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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	645.35	650.15	650.15	662.95	645.35	8,604
February 04, 2025	630	645.3	645.3	700	623.5	78,589
February 03, 2025	634.95	614.05	614.05	638.6	605.3	6,972
February 01, 2025	629.5	634.95	634.95	635.6	620.25	4,174
January 31, 2025	630.9	620.2	620.2	652	615.2	5,823
January 30, 2025	625.25	627.55	627.55	637	618.05	5,274
January 29, 2025	630.8	625.2	625.2	653.3	618.8	13,792
January 28, 2025	648.6	630.8	630.8	648.6	611.25	9,747
January 27, 2025	693.45	648.55	648.55	693.45	641.35	5,808
January 24, 2025	706.95	693.45	693.45	716.4	690	5,760
January 23, 2025	713.05	706.95	706.95	715.5	702	1,693
January 22, 2025	719.3	713.05	713.05	729.5	702	3,540
January 21, 2025	733.95	715.5	715.5	746.75	710	3,501
January 20, 2025	738.55	733.9	733.9	738.55	726.05	2,286
January 17, 2025	721.35	728	728	739.75	716.2	3,337
January 16, 2025	728.95	721.3	721.3	737.9	716	4,707
January 15, 2025	729.65	728.9	728.9	736.65	726.4	1,481
January 14, 2025	714.4	733.05	733.05	747	710	2,830
January 13, 2025	753.95	714.45	714.45	758.15	702	8,790
January 10, 2025	771.25	753.95	753.95	782.95	749	9,148
January 09, 2025	775.05	771.2	771.2	780	770	1,885
January 08, 2025	774.8	779.5	779.5	786.35	774.75	2,547
January 07, 2025	790.9	774.75	774.75	795.1	772.55	44,436
January 06, 2025	791.05	779.25	779.25	814.95	770.55	4,337
January 03, 2025	793.15	796.1	796.1	798	788.55	3,121
January 02, 2025	799.5	793.1	793.1	803.7	792	1,737
January 01, 2025	801.25	799.5	799.5	804.15	788.05	5,478
December 31, 2024	804.55	801.2	801.2	804.55	793.95	2,323
December 30, 2024	791.25	800.4	800.4	805.25	786.1	3,580
December 27, 2024	788.2	791.2	791.2	794.25	781.2	4,017
December 26, 2024	803.3	790.15	790.15	809.6	783	6,662
December 24, 2024	802	801.15	801.15	808.9	795.5	2,573
December 23, 2024	790.95	801.75	801.75	809	788.9	5,992
December 20, 2024	800	790.9	790.9	802.75	789.1	5,915
December 19, 2024	788	800.75	800.75	809.05	785.25	4,469
December 18, 2024	798.6	791.35	791.35	798.95	790.1	4,311
December 17, 2024	798.5	798.55	798.55	811.8	795.1	61,496
December 16, 2024	806.8	798.5	798.5	808.8	794.05	7,668
December 13, 2024	796	806.8	806.8	815	796	11,668
December 12, 2024	811.3	796.45	796.45	811.3	793.1	15,698
December 11, 2024	809.85	811.25	811.25	813.8	799.05	5,585
December 10, 2024	806	807	807	814.35	800.25	8,411
December 09, 2024	825.1	814.05	814.05	826.35	810	11,116
December 06, 2024	804.6	821.8	821.8	826.95	800	13,595
December 05, 2024	801	804.6	804.6	812.9	798	7,606
December 04, 2024	817.75	804.9	804.9	822.25	793.8	19,615
December 03, 2024	808.6	817.7	817.7	833.4	808.6	10,024
December 02, 2024	815.6	810.9	810.9	818.55	797	10,863
November 29, 2024	815.6	817.4	817.4	823.95	800.05	11,367
November 28, 2024	783.95	813.8	813.8	830.05	783.95	15,713
November 27, 2024	797.3	783.9	783.9	797.95	774	16,669
November 26, 2024	781.9	790	790	800	775.1	16,491
November 25, 2024	786	779.95	779.95	797.9	778	8,292
November 22, 2024	786.1	786.2	786.2	797.2	772.65	15,893
November 21, 2024	796.3	786.05	786.05	805.85	785	19,691
November 19, 2024	790.5	796.25	796.25	812	790.5	16,734
November 18, 2024	827.05	790.5	790.5	827.1	790.1	14,083
November 14, 2024	810.45	810.85	810.85	829.7	804.1	9,287
November 13, 2024	839.4	810.45	810.45	839.85	803.9	8,694
November 12, 2024	840	839.5	839.5	882.15	830.05	32,379

Butterfly Gandhimathi Appliances Limited (BUTTERFLY.NS) NSE