Skip to main content
Bodhi Tree Multimedia Limited (NSE:BTML)
India flag India · Delayed Price · Currency is INR
6.44
+0.15 (2.38%)
Apr 29, 2026, 3:29 PM IST

Bodhi Tree Multimedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.506.506.146.31-0.32%107,394
Apr 28, 20266.286.406.266.296.29-0.16%271,634
Apr 27, 20266.506.506.276.306.301.78%195,535
Apr 24, 20266.406.866.076.196.19-3.73%566,636
Apr 23, 20266.596.606.326.436.43-0.77%174,511
Apr 22, 20266.606.606.436.486.48-362,336
Apr 21, 20266.646.646.396.486.481.41%103,418
Apr 20, 20266.656.656.306.396.39-1.84%119,892
Apr 17, 20266.676.676.426.516.51-1.06%139,237
Apr 16, 20266.746.776.366.586.58-1.50%302,718
Apr 15, 20266.546.876.546.686.681.83%561,952
Apr 13, 20266.406.756.406.566.56-2.09%126,355
Apr 10, 20266.896.896.336.706.701.52%786,851
Apr 9, 20266.506.856.266.606.604.60%360,808
Apr 8, 20266.396.506.106.316.311.28%506,258
Apr 7, 20266.266.406.126.236.23-0.48%262,688
Apr 6, 20266.226.406.136.266.260.81%297,020
Apr 2, 20266.256.405.866.216.21-0.64%713,684
Apr 1, 20265.556.405.556.256.2514.47%578,511
Mar 30, 20266.406.405.305.465.46-9.15%898,708
Mar 27, 20265.566.605.066.016.015.07%1,996,956
Mar 25, 20265.966.005.655.725.72-2.72%278,101
Mar 24, 20266.026.445.715.885.880.17%474,111
Mar 23, 20266.496.495.625.875.87-9.27%1,007,356
Mar 20, 20266.606.786.356.476.47-1.97%1,564,800
Mar 19, 20266.756.756.516.606.60-2.37%162,145
Mar 18, 20266.906.906.576.766.760.45%387,156
Mar 17, 20266.906.946.706.736.73-1.61%238,883
Mar 16, 20267.427.426.606.846.84-5.91%1,600,354
Mar 13, 20266.737.896.687.277.277.23%1,640,935
Mar 12, 20267.057.056.716.786.78-3.97%679,959
Mar 11, 20267.017.166.937.067.060.71%195,069
Mar 10, 20267.007.207.007.017.011.01%194,812
Mar 9, 20267.587.586.856.946.94-8.80%577,719
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