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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	706.55	700.45	700.45	717.95	698.2	19,092
September 04, 2025	738	706.5	706.5	738	704.1	30,991
September 03, 2025	740	711.6	711.6	749.35	706.25	47,394
September 02, 2025	715.2	736.3	736.3	746.3	715.2	4,107
September 01, 2025	727.65	735.8	735.8	738	727.4	2,359
August 29, 2025	722.55	727.2	727.2	733.15	722.55	3,849
August 28, 2025	737.7	722.5	722.5	738.55	715.3	5,497
August 26, 2025	743.65	737.65	737.65	750	727.8	11,398
August 25, 2025	731.75	748.2	748.2	754.8	729.95	6,157
August 22, 2025	745	734.65	734.65	755	732	8,287
August 21, 2025	732	745.25	745.25	752	732	9,847
August 20, 2025	745.1	739.05	739.05	745.1	732.4	6,589
August 19, 2025	719.1	737.7	737.7	743	719.1	10,550
August 18, 2025	725.5	725.45	725.45	741.4	719.25	16,508
August 14, 2025	719.65	723.6	723.6	736.6	714.5	15,310
August 13, 2025	717.85	718.3	718.3	722.35	712.75	6,115
August 12, 2025	720.3	717.8	717.8	726.45	713	8,327
August 11, 2025	706.95	720.3	720.3	727.8	700.25	13,426
August 08, 2025	722.35	706.9	706.9	729.85	702.55	19,985
August 07, 2025	745.7	731.75	731.75	745.7	715.1	22,355
August 06, 2025	746.8	746.9	746.9	764.8	741	91,475
August 05, 2025	740	741.7	741.7	794.9	725	826,385
August 04, 2025	721.9	709.85	709.85	721.9	695.05	15,992
August 01, 2025	715.3	716.95	716.95	727.1	712.1	9,442
July 31, 2025	728.1	715.3	715.3	728.1	703.5	12,323
July 30, 2025	748.45	739.2	739.2	750.35	734	9,055
July 29, 2025	758.55	748.4	748.4	758.55	745.2	6,822
July 28, 2025	739.5	758.6	758.6	780.45	728	33,154
July 25, 2025	764.6	739.45	739.45	764.6	735	7,426
July 24, 2025	756.65	766.9	766.9	777.9	756.65	7,138
July 23, 2025	769.15	768.1	768.1	781	761.05	12,273
July 22, 2025	753	769.15	769.15	785.9	744.35	77,772
July 21, 2025	745.1	742.55	742.55	755.95	734.9	85,873
July 18, 2025	745	745.55	745.55	765	735	19,049
July 17, 2025	730.85	744.5	744.5	757	715.05	88,804
July 16, 2025	710.95	726.65	726.65	742	710.95	17,711
July 15, 2025	701	710.9	710.9	720	701	9,730
July 14, 2025	711.15	698.75	698.75	724.45	691.9	15,109
July 11, 2025	712.35	711.1	711.1	715.5	705.85	7,719
July 10, 2025	713.95	714.4	714.4	721	710	5,279
July 09, 2025	714.85	713.9	713.9	719.8	708	4,070
July 08, 2025	715	707.75	707.75	724.45	705.35	6,562
July 07, 2025	719.4	714.95	714.95	728.95	712.05	10,590
July 04, 2025	720.25	719.35	719.35	727	713.35	4,053
July 03, 2025	723.2	720.25	720.25	730	716	7,904
July 02, 2025	729.9	723.15	723.15	732.25	711	12,925
July 01, 2025	729.8	729.85	729.85	739.1	723	14,872
June 30, 2025	737.25	729.75	729.75	745.7	725.05	16,362
June 27, 2025	732.95	737.55	737.55	758.45	727.1	14,321
June 26, 2025	737.9	732.95	732.95	743.7	726.55	10,809
June 25, 2025	753.5	743.8	743.8	762	737.1	36,719
June 24, 2025	710	756.3	756.3	800	710	141,589
June 23, 2025	717.3	701.95	701.95	717.3	693.8	8,432

Butterfly Gandhimathi Appliances Limited (BUTTERFLY.NS) NSE