Bodhtree Consulting Limited (BOM:539122)
India
· Delayed Price · Currency is INR 17.53
-0.75 (-4.10%)
At close: Mar 10, 2026
Bodhtree Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 18.05 | 18.05 | 17.37 | 17.53 | 17.53 | -4.10% | 10,591 |
| Mar 9, 2026 | 19.00 | 19.00 | 18.05 | 18.28 | 18.28 | -3.79% | 13,291 |
| Mar 6, 2026 | 19.10 | 19.43 | 19.00 | 19.00 | 19.00 | -4.95% | 19,522 |
| Mar 5, 2026 | 20.20 | 20.20 | 18.70 | 19.99 | 19.99 | 2.36% | 17,495 |
| Mar 4, 2026 | 20.65 | 20.65 | 19.53 | 19.53 | 19.53 | -4.96% | 14,195 |
| Mar 2, 2026 | 21.50 | 21.50 | 20.54 | 20.55 | 20.55 | -4.95% | 20,814 |
| Feb 27, 2026 | 22.58 | 22.58 | 21.50 | 21.62 | 21.62 | -4.25% | 6,757 |
| Feb 26, 2026 | 21.99 | 22.65 | 21.99 | 22.58 | 22.58 | 3.15% | 242 |
| Feb 25, 2026 | 22.10 | 22.11 | 21.55 | 21.89 | 21.89 | -3.48% | 4,225 |
| Feb 24, 2026 | 22.50 | 23.00 | 22.10 | 22.68 | 22.68 | -1.35% | 7,649 |
| Feb 23, 2026 | 22.53 | 23.74 | 22.10 | 22.99 | 22.99 | -0.04% | 12,681 |
| Feb 20, 2026 | 23.50 | 23.86 | 22.78 | 23.00 | 23.00 | -2.71% | 41,597 |
| Feb 19, 2026 | 23.00 | 23.90 | 22.72 | 23.64 | 23.64 | -0.67% | 2,112 |
| Feb 18, 2026 | 23.50 | 24.00 | 22.53 | 23.80 | 23.80 | 0.38% | 112,306 |
| Feb 17, 2026 | 24.20 | 24.20 | 23.71 | 23.71 | 23.71 | -4.97% | 80,323 |
| Feb 16, 2026 | 24.65 | 25.19 | 24.01 | 24.95 | 24.95 | -0.80% | 2,261 |
| Feb 13, 2026 | 24.10 | 25.25 | 24.10 | 25.15 | 25.15 | 0.16% | 10,388 |
| Feb 12, 2026 | 25.19 | 25.19 | 24.75 | 25.11 | 25.11 | -1.02% | 440 |
| Feb 11, 2026 | 24.60 | 25.38 | 24.50 | 25.37 | 25.37 | -1.05% | 10,699 |
| Feb 10, 2026 | 25.50 | 25.80 | 24.50 | 25.64 | 25.64 | 0.67% | 8,101 |
| Feb 9, 2026 | 25.50 | 25.79 | 23.80 | 25.47 | 25.47 | 1.88% | 3,182 |
| Feb 6, 2026 | 25.01 | 25.59 | 24.55 | 25.00 | 25.00 | -2.57% | 2,027 |
| Feb 5, 2026 | 25.00 | 25.66 | 24.10 | 25.66 | 25.66 | 1.26% | 1,260 |
| Feb 4, 2026 | 24.00 | 25.88 | 24.00 | 25.34 | 25.34 | 2.59% | 1,382 |
| Feb 3, 2026 | 25.99 | 25.99 | 24.50 | 24.70 | 24.70 | -1.24% | 722 |
| Feb 2, 2026 | 26.01 | 26.01 | 24.71 | 25.01 | 25.01 | -3.84% | 3,607 |
| Feb 1, 2026 | 27.27 | 27.28 | 26.00 | 26.01 | 26.01 | - | 108 |
| Jan 30, 2026 | 26.00 | 26.95 | 25.00 | 26.01 | 26.01 | 0.04% | 2,036 |
| Jan 29, 2026 | 26.80 | 26.88 | 25.60 | 26.00 | 26.00 | 1.56% | 2,556 |
| Jan 28, 2026 | 25.62 | 25.62 | 25.02 | 25.60 | 25.60 | -0.08% | 10,312 |
| Jan 27, 2026 | 25.61 | 26.37 | 25.60 | 25.62 | 25.62 | -4.79% | 1,117 |
| Jan 23, 2026 | 26.92 | 26.92 | 25.61 | 26.91 | 26.91 | -0.04% | 756 |
| Jan 22, 2026 | 26.99 | 26.99 | 26.92 | 26.92 | 26.92 | 3.54% | 180 |
| Jan 21, 2026 | 25.31 | 26.00 | 25.31 | 26.00 | 26.00 | -2.33% | 764 |
| Jan 20, 2026 | 26.60 | 26.65 | 26.60 | 26.62 | 26.62 | 0.08% | 5,292 |
| Jan 19, 2026 | 26.90 | 28.24 | 25.71 | 26.60 | 26.60 | -1.12% | 3,900 |
| Jan 16, 2026 | 27.90 | 28.88 | 26.75 | 26.90 | 26.90 | -3.58% | 3,085 |
| Jan 14, 2026 | 27.71 | 29.09 | 27.00 | 27.90 | 27.90 | 0.69% | 1,135 |
| Jan 13, 2026 | 26.03 | 27.80 | 26.03 | 27.71 | 27.71 | 1.21% | 3,068 |
| Jan 12, 2026 | 27.90 | 27.90 | 26.32 | 27.38 | 27.38 | -1.16% | 2,280 |
| Jan 9, 2026 | 28.00 | 28.80 | 27.70 | 27.70 | 27.70 | -1.07% | 408 |
| Jan 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | 943 |
| Jan 7, 2026 | 29.80 | 29.80 | 28.02 | 28.15 | 28.15 | -4.25% | 1,315 |
| Jan 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.73% | 60 |
| Jan 5, 2026 | 29.59 | 29.59 | 27.64 | 28.90 | 28.90 | -0.48% | 199 |
| Jan 2, 2026 | 29.43 | 29.43 | 29.00 | 29.04 | 29.04 | 3.60% | 5,866 |
| Jan 1, 2026 | 26.57 | 28.03 | 26.57 | 28.03 | 28.03 | 4.98% | 7,950 |
| Dec 31, 2025 | 26.74 | 26.74 | 25.75 | 26.70 | 26.70 | -0.63% | 974 |
| Dec 30, 2025 | 27.84 | 27.84 | 26.80 | 26.87 | 26.87 | -3.48% | 29,542 |
| Dec 29, 2025 | 29.45 | 29.45 | 27.52 | 27.84 | 27.84 | -0.75% | 30,891 |
| Dec 26, 2025 | 28.10 | 28.10 | 26.12 | 28.05 | 28.05 | 4.78% | 4,670 |
| Dec 24, 2025 | 26.75 | 26.77 | 26.00 | 26.77 | 26.77 | 4.98% | 8,049 |
| Dec 23, 2025 | 24.87 | 26.00 | 24.87 | 25.50 | 25.50 | 2.53% | 1,924 |
| Dec 22, 2025 | 25.40 | 25.58 | 24.15 | 24.87 | 24.87 | 1.18% | 9,699 |
| Dec 19, 2025 | 25.79 | 25.79 | 24.51 | 24.58 | 24.58 | -4.73% | 1,372 |
| Dec 18, 2025 | 26.48 | 26.49 | 25.00 | 25.80 | 25.80 | - | 921 |
| Dec 17, 2025 | 25.79 | 26.00 | 24.50 | 25.80 | 25.80 | 1.86% | 2,313 |
| Dec 16, 2025 | 25.29 | 25.64 | 24.20 | 25.33 | 25.33 | 1.04% | 1,853 |
| Dec 15, 2025 | 24.85 | 25.64 | 24.00 | 25.07 | 25.07 | 0.89% | 276 |
| Dec 12, 2025 | 24.50 | 24.87 | 23.00 | 24.85 | 24.85 | 4.32% | 1,681 |
| Dec 11, 2025 | 24.10 | 24.97 | 23.75 | 23.82 | 23.82 | -4.72% | 12,769 |
| Dec 10, 2025 | 25.89 | 25.89 | 25.00 | 25.00 | 25.00 | -3.10% | 232 |
| Dec 9, 2025 | 25.90 | 26.40 | 24.10 | 25.80 | 25.80 | 1.74% | 2,288 |
| Dec 8, 2025 | 25.80 | 25.80 | 24.50 | 25.36 | 25.36 | 1.89% | 954 |
| Dec 5, 2025 | 23.78 | 24.90 | 23.22 | 24.89 | 24.89 | 4.67% | 4,055 |
| Dec 4, 2025 | 23.58 | 24.84 | 23.50 | 23.78 | 23.78 | 0.51% | 14,349 |
| Dec 3, 2025 | 24.82 | 24.82 | 23.58 | 23.66 | 23.66 | -4.67% | 31,920 |
| Dec 2, 2025 | 25.49 | 25.49 | 24.22 | 24.82 | 24.82 | -2.63% | 12,507 |
| Dec 1, 2025 | 25.60 | 26.70 | 24.50 | 25.49 | 25.49 | -0.43% | 4,534 |
| Nov 28, 2025 | 26.99 | 26.99 | 25.46 | 25.60 | 25.60 | -4.48% | 24,659 |
| Nov 27, 2025 | 26.54 | 26.89 | 26.50 | 26.80 | 26.80 | 1.02% | 4,133 |
| Nov 26, 2025 | 27.90 | 28.49 | 26.50 | 26.53 | 26.53 | -4.57% | 13,412 |
| Nov 25, 2025 | 27.25 | 27.80 | 27.11 | 27.80 | 27.80 | -2.39% | 11,492 |
| Nov 24, 2025 | 28.59 | 29.00 | 26.95 | 28.48 | 28.48 | 1.57% | 10,496 |
| Nov 21, 2025 | 28.52 | 29.09 | 28.03 | 28.04 | 28.04 | -4.95% | 17,992 |
| Nov 20, 2025 | 29.05 | 30.00 | 28.90 | 29.50 | 29.50 | 1.62% | 9,452 |
| Nov 19, 2025 | 30.00 | 30.79 | 29.00 | 29.03 | 29.03 | -3.23% | 11,021 |
| Nov 18, 2025 | 30.03 | 30.39 | 29.50 | 30.00 | 30.00 | -0.10% | 5,939 |
| Nov 17, 2025 | 30.20 | 30.50 | 29.50 | 30.03 | 30.03 | -0.36% | 9,371 |
| Nov 14, 2025 | 30.90 | 31.35 | 30.00 | 30.14 | 30.14 | -0.72% | 7,182 |
| Nov 13, 2025 | 31.25 | 31.90 | 29.75 | 30.36 | 30.36 | -2.85% | 30,638 |
| Nov 12, 2025 | 32.70 | 32.70 | 31.00 | 31.25 | 31.25 | -2.95% | 7,305 |
| Nov 11, 2025 | 32.30 | 32.30 | 31.00 | 32.20 | 32.20 | 0.63% | 6,587 |
| Nov 10, 2025 | 31.46 | 33.40 | 30.50 | 32.00 | 32.00 | -0.31% | 15,079 |
| Nov 7, 2025 | 32.99 | 33.80 | 32.02 | 32.10 | 32.10 | -2.70% | 12,664 |
| Nov 6, 2025 | 32.08 | 33.28 | 31.40 | 32.99 | 32.99 | 2.33% | 5,959 |
| Nov 4, 2025 | 32.22 | 33.40 | 31.95 | 32.24 | 32.24 | -4.10% | 9,814 |
| Nov 3, 2025 | 36.00 | 36.00 | 33.20 | 33.62 | 33.62 | -3.78% | 22,269 |
| Oct 31, 2025 | 36.30 | 36.30 | 32.92 | 34.94 | 34.94 | 0.84% | 66,450 |
| Oct 30, 2025 | 34.65 | 34.65 | 33.81 | 34.65 | 34.65 | 5.00% | 46,804 |
| Oct 29, 2025 | 33.06 | 33.06 | 31.55 | 33.00 | 33.00 | -0.18% | 14,220 |
| Oct 28, 2025 | 33.65 | 33.99 | 33.00 | 33.06 | 33.06 | -0.06% | 22,036 |
| Oct 27, 2025 | 35.15 | 35.15 | 32.50 | 33.08 | 33.08 | -3.30% | 21,986 |
| Oct 24, 2025 | 35.70 | 35.70 | 33.70 | 34.21 | 34.21 | -1.64% | 3,478 |
| Oct 23, 2025 | 33.00 | 35.25 | 32.52 | 34.78 | 34.78 | 3.45% | 60,221 |
| Oct 21, 2025 | 33.10 | 34.09 | 33.00 | 33.62 | 33.62 | 1.60% | 38,144 |
| Oct 20, 2025 | 32.64 | 33.30 | 30.40 | 33.09 | 33.09 | 3.41% | 39,212 |
| Oct 17, 2025 | 33.73 | 33.73 | 31.73 | 32.00 | 32.00 | -4.19% | 9,358 |
| Oct 16, 2025 | 32.45 | 33.99 | 30.86 | 33.40 | 33.40 | 2.93% | 5,963 |
| Oct 15, 2025 | 31.97 | 32.96 | 30.50 | 32.45 | 32.45 | 1.50% | 11,367 |