Skip to main content
Bodhtree Consulting Limited (BOM:539122)
India flag India · Delayed Price · Currency is INR
15.72
+0.30 (1.95%)
At close: Apr 29, 2026

Bodhtree Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3415.4215.3415.4215.420.59%5,745
Apr 27, 202615.3315.3415.3315.3315.33-1.98%8,137
Apr 24, 202615.6415.6415.6415.6415.64-1.94%4,625
Apr 23, 202615.9515.9515.9515.9515.95-1.97%10,740
Apr 22, 202616.6016.6016.2716.2716.27-1.99%4,822
Apr 21, 202616.6016.6016.6016.6016.60-1.95%1,201
Apr 20, 202617.2717.2716.9316.9316.93-1.97%3,102
Apr 17, 202617.5017.5017.1017.2717.27-0.97%12,546
Apr 16, 202617.6217.6217.4417.4417.440.93%10,961
Apr 15, 202617.2817.2817.2817.2817.281.95%4,012
Apr 13, 202616.6216.9516.6216.9516.951.99%54,093
Apr 10, 202615.9816.6215.9816.6216.621.96%5,341
Apr 9, 202616.3016.3016.3016.3016.30-1.98%1,786
Apr 8, 202616.6016.6316.5616.6316.634.99%16,283
Apr 7, 202615.1115.8415.1115.8415.844.97%1,337
Apr 6, 202615.0815.0915.0815.0915.094.94%384
Apr 2, 202614.3414.3814.2714.3814.384.96%6,069
Apr 1, 202613.6713.7013.6713.7013.704.98%1,184
Mar 30, 202613.7313.7313.0513.0513.05-4.95%18,521
Mar 27, 202614.5514.5513.7313.7313.73-4.98%24,705
Mar 25, 202614.1214.9614.1214.4514.450.84%90,307
Mar 24, 202614.2515.2514.1214.3314.33-3.57%49,327
Mar 23, 202615.6415.8914.8614.8614.86-4.99%26,293
Mar 20, 202615.2516.6615.2515.6415.64-2.25%40,022
Mar 19, 202616.3316.3315.6616.0016.00-2.02%7,760
Mar 18, 202615.0116.3314.9816.3316.334.95%15,339
Mar 17, 202616.9016.9015.5315.5615.56-4.36%58,918
Mar 16, 202616.4016.4015.5816.2716.27-0.79%34,786
Mar 13, 202617.5017.7016.4016.4016.40-4.98%41,431
Mar 12, 202617.1017.7817.1017.2617.261.17%40,826
Mar 11, 202617.5517.9917.0017.0617.06-2.68%24,810
Mar 10, 202618.0518.0517.3717.5317.53-4.10%10,591
Mar 9, 202619.0019.0018.0518.2818.28-3.79%13,291
Mar 6, 202619.1019.4319.0019.0019.00-4.95%19,522
Mar 5, 202620.2020.2018.7019.9919.992.36%17,495
Mar 4, 202620.6520.6519.5319.5319.53-4.96%14,195
Mar 2, 202621.5021.5020.5420.5520.55-4.95%20,814
Feb 27, 202622.5822.5821.5021.6221.62-4.25%6,757
Feb 26, 202621.9922.6521.9922.5822.583.15%242
Feb 25, 202622.1022.1121.5521.8921.89-3.48%4,225
Feb 24, 202622.5023.0022.1022.6822.68-1.35%7,649
Feb 23, 202622.5323.7422.1022.9922.99-0.04%12,681
Feb 20, 202623.5023.8622.7823.0023.00-2.71%41,597
Feb 19, 202623.0023.9022.7223.6423.64-0.67%2,112
Feb 18, 202623.5024.0022.5323.8023.800.38%112,306
Feb 17, 202624.2024.2023.7123.7123.71-4.97%80,323
Feb 16, 202624.6525.1924.0124.9524.95-0.80%2,261
Feb 13, 202624.1025.2524.1025.1525.150.16%10,388
Feb 12, 202625.1925.1924.7525.1125.11-1.02%440
Feb 11, 202624.6025.3824.5025.3725.37-1.05%10,699
Feb 10, 202625.5025.8024.5025.6425.640.67%8,101
Feb 9, 202625.5025.7923.8025.4725.471.88%3,182
Feb 6, 202625.0125.5924.5525.0025.00-2.57%2,027
Feb 5, 202625.0025.6624.1025.6625.661.26%1,260
Feb 4, 202624.0025.8824.0025.3425.342.59%1,382
Feb 3, 202625.9925.9924.5024.7024.70-1.24%722
Feb 2, 202626.0126.0124.7125.0125.01-3.84%3,607
Feb 1, 202627.2727.2826.0026.0126.01-108
Jan 30, 202626.0026.9525.0026.0126.010.04%2,036
Jan 29, 202626.8026.8825.6026.0026.001.56%2,556
Jan 28, 202625.6225.6225.0225.6025.60-0.08%10,312
Jan 27, 202625.6126.3725.6025.6225.62-4.79%1,117
Jan 23, 202626.9226.9225.6126.9126.91-0.04%756
Jan 22, 202626.9926.9926.9226.9226.923.54%180
Jan 21, 202625.3126.0025.3126.0026.00-2.33%764
Jan 20, 202626.6026.6526.6026.6226.620.08%5,292
Jan 19, 202626.9028.2425.7126.6026.60-1.12%3,900
Jan 16, 202627.9028.8826.7526.9026.90-3.58%3,085
Jan 14, 202627.7129.0927.0027.9027.900.69%1,135
Jan 13, 202626.0327.8026.0327.7127.711.21%3,068
Jan 12, 202627.9027.9026.3227.3827.38-1.16%2,280
Jan 9, 202628.0028.8027.7027.7027.70-1.07%408
Jan 8, 202628.0028.0028.0028.0028.00-0.53%943
Jan 7, 202629.8029.8028.0228.1528.15-4.25%1,315
Jan 6, 202629.4029.4029.4029.4029.401.73%60
Jan 5, 202629.5929.5927.6428.9028.90-0.48%199
Jan 2, 202629.4329.4329.0029.0429.043.60%5,866
Jan 1, 202626.5728.0326.5728.0328.034.98%7,950
Dec 31, 202526.7426.7425.7526.7026.70-0.63%974
Dec 30, 202527.8427.8426.8026.8726.87-3.48%29,542
Dec 29, 202529.4529.4527.5227.8427.84-0.75%30,891
Dec 26, 202528.1028.1026.1228.0528.054.78%4,670
Dec 24, 202526.7526.7726.0026.7726.774.98%8,049
Dec 23, 202524.8726.0024.8725.5025.502.53%1,924
Dec 22, 202525.4025.5824.1524.8724.871.18%9,699
Dec 19, 202525.7925.7924.5124.5824.58-4.73%1,372
Dec 18, 202526.4826.4925.0025.8025.80-921
Dec 17, 202525.7926.0024.5025.8025.801.86%2,313
Dec 16, 202525.2925.6424.2025.3325.331.04%1,853
Dec 15, 202524.8525.6424.0025.0725.070.89%276
Dec 12, 202524.5024.8723.0024.8524.854.32%1,681
Dec 11, 202524.1024.9723.7523.8223.82-4.72%12,769
Dec 10, 202525.8925.8925.0025.0025.00-3.10%232
Dec 9, 202525.9026.4024.1025.8025.801.74%2,288
Dec 8, 202525.8025.8024.5025.3625.361.89%954
Dec 5, 202523.7824.9023.2224.8924.894.67%4,055
Dec 4, 202523.5824.8423.5023.7823.780.51%14,349
Dec 3, 202524.8224.8223.5823.6623.66-4.67%31,920
Dec 2, 202525.4925.4924.2224.8224.82-2.63%12,507
Dec 1, 202525.6026.7024.5025.4925.49-0.43%4,534