Skip to main content
Bodhi Tree Multimedia Limited (NSE:BTML)
India flag India · Delayed Price · Currency is INR
7.61
+0.10 (1.33%)
At close: Mar 6, 2026

Bodhi Tree Multimedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.587.697.057.617.611.33%1,141,577
Mar 5, 20267.547.637.057.517.513.44%1,269,240
Mar 4, 20266.707.556.577.267.263.86%1,003,371
Mar 2, 20267.107.116.636.996.99-3.19%600,262
Feb 27, 20267.537.587.107.227.22-3.86%551,285
Feb 26, 20267.367.607.367.517.510.81%237,171
Feb 25, 20267.527.707.317.457.45-1.06%764,537
Feb 24, 20267.157.747.127.537.535.31%1,002,516
Feb 23, 20267.597.597.137.157.150.14%335,234
Feb 20, 20267.657.656.667.147.14-4.29%282,343
Feb 19, 20267.887.887.307.467.46-2.99%491,668
Feb 18, 20267.957.957.617.697.690.26%88,436
Feb 17, 20267.707.907.607.677.67-0.39%49,989
Feb 16, 20268.138.197.637.707.70-5.17%192,133
Feb 13, 20267.808.507.578.128.127.69%594,372
Feb 12, 20267.617.767.507.547.54-0.92%146,583
Feb 11, 20267.817.897.507.617.61-3.55%1,918,952
Feb 10, 20268.108.107.867.897.89-1.50%72,573
Feb 9, 20267.958.107.518.018.010.63%267,581
Feb 6, 20267.678.027.357.967.966.56%1,087,535
Feb 5, 20267.507.677.407.477.470.40%134,025
Feb 4, 20267.807.967.387.447.44-4.62%727,087
Feb 3, 20268.108.107.757.807.801.83%181,249
Feb 2, 20268.158.157.607.667.66-4.25%426,089
Feb 1, 20268.348.347.908.008.00-3.61%140,599
Jan 30, 20267.978.507.668.308.306.00%748,444
Jan 29, 20268.008.007.657.837.83-0.25%321,201
Jan 28, 20268.018.187.807.857.85-2.00%203,084
Jan 27, 20268.368.367.808.018.01-1.35%117,460
Jan 23, 20267.988.407.728.128.124.50%387,651
Jan 22, 20267.987.987.657.777.771.30%65,761
Jan 21, 20267.708.017.647.677.67-1.03%195,442
Jan 20, 20267.997.997.707.757.75-0.51%193,567
Jan 19, 20268.058.057.707.797.79-1.14%77,168
Jan 16, 20268.208.207.267.887.88-1.62%86,355
Jan 14, 20268.238.237.928.018.010.88%74,688
Jan 13, 20268.078.307.907.947.940.51%60,282
Jan 12, 20268.078.077.857.907.90-2.11%92,937
Jan 9, 20268.328.358.028.078.07-0.74%122,622
Jan 8, 20268.158.398.088.138.13-0.61%58,056
Jan 7, 20268.308.498.128.188.18-0.49%165,020
Jan 6, 20268.438.498.188.228.22-0.84%98,575
Jan 5, 20268.348.698.258.298.29-2.36%136,852
Jan 2, 20268.678.868.408.498.49-2.08%248,139
Jan 1, 20269.009.088.408.678.67-3.67%317,963
Dec 31, 20258.259.488.169.009.0011.11%3,674,002
Dec 30, 20257.808.757.808.108.104.11%406,526
Dec 29, 20258.108.157.717.787.78-5.01%308,124
Dec 26, 20258.078.238.058.198.191.49%66,053
Dec 24, 20258.208.258.008.078.07-83,347
Dec 23, 20258.168.228.038.078.07-1.59%170,366
Dec 22, 20258.238.398.188.208.20-0.36%118,302
Dec 19, 20258.168.398.168.238.230.98%83,080
Dec 18, 20258.398.398.108.158.15-0.85%45,321
Dec 17, 20258.578.577.908.228.22-0.48%622,682
Dec 16, 20258.218.588.208.268.260.36%230,374
Dec 15, 20258.258.758.218.238.23-0.24%368,251
Dec 12, 20258.528.528.238.258.25-0.24%116,834
Dec 11, 20258.568.608.218.278.27-0.60%382,593
Dec 10, 20258.378.638.218.328.32-0.48%62,568
Dec 9, 20258.508.658.308.368.360.60%92,042
Dec 8, 20258.598.778.278.318.31-5.25%161,141
Dec 5, 20258.388.908.258.778.777.08%1,211,449
Dec 4, 20258.358.388.058.198.19-2.03%162,561
Dec 3, 20258.998.998.308.368.36-0.12%390,462
Dec 2, 20258.658.828.368.378.37-2.90%231,900
Dec 1, 20258.888.898.558.628.62-202,971
Nov 28, 20258.8010.128.498.628.622.13%1,096,187
Nov 27, 20258.689.008.408.448.44-2.54%282,266
Nov 26, 20258.799.258.528.668.661.41%258,916
Nov 25, 20258.778.958.508.548.54-1.50%71,302
Nov 24, 20258.909.208.518.678.671.05%121,111
Nov 21, 20259.189.188.418.588.58-4.98%134,186
Nov 20, 20258.769.358.209.039.034.88%293,634
Nov 19, 20258.828.948.558.618.61-2.38%70,462
Nov 18, 20258.988.988.818.828.82-1.01%76,665
Nov 17, 20259.349.688.718.918.91-2.41%829,291
Nov 14, 20258.509.348.509.139.133.40%1,030,723
Nov 13, 20258.069.217.908.838.8310.24%1,185,234
Nov 12, 20257.708.857.608.018.015.67%1,056,029
Nov 11, 20257.847.927.507.587.58-3.32%160,406
Nov 10, 20257.818.007.817.847.84-0.76%67,717
Nov 7, 20258.008.047.867.907.90-0.88%107,584
Nov 6, 20258.118.187.907.977.97-1.73%106,698
Nov 4, 20258.348.348.038.118.11-0.37%79,913
Nov 3, 20257.918.347.918.148.14-0.37%127,026
Oct 31, 20258.408.408.028.178.17-2.39%40,536
Oct 30, 20258.458.627.118.378.371.21%270,106
Oct 29, 20258.258.358.098.278.271.35%95,089
Oct 28, 20258.128.217.998.168.161.24%303,968
Oct 27, 20258.588.588.008.068.06-2.30%250,447
Oct 24, 20258.538.738.118.258.25-3.28%203,338
Oct 23, 20258.978.978.508.538.53-0.81%94,717
Oct 21, 20258.888.888.518.608.60-3.15%20,616
Oct 20, 20258.459.008.368.888.885.09%394,800
Oct 17, 20258.618.668.408.458.45-1.86%81,356
Oct 16, 20258.568.918.548.618.610.23%65,606
Oct 15, 20258.508.988.508.598.59-0.35%172,039
Oct 14, 20258.838.908.538.628.62-2.38%63,266
Oct 13, 20258.949.138.618.838.83-173,899