Bodhtree Consulting Limited (BOM:539122)
India · Delayed Price · Currency is INR 13.73
-0.72 (-4.98%)
At close: Mar 27, 2026
Bodhtree Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.55 | 14.55 | 13.73 | 13.73 | 13.73 | -4.98% | 24,705 |
| Mar 25, 2026 | 14.12 | 14.96 | 14.12 | 14.45 | 14.45 | 0.84% | 90,307 |
| Mar 24, 2026 | 14.25 | 15.25 | 14.12 | 14.33 | 14.33 | -3.57% | 49,327 |
| Mar 23, 2026 | 15.64 | 15.89 | 14.86 | 14.86 | 14.86 | -4.99% | 26,293 |
| Mar 20, 2026 | 15.25 | 16.66 | 15.25 | 15.64 | 15.64 | -2.25% | 40,022 |
| Mar 19, 2026 | 16.33 | 16.33 | 15.66 | 16.00 | 16.00 | -2.02% | 7,760 |
| Mar 18, 2026 | 15.01 | 16.33 | 14.98 | 16.33 | 16.33 | 4.95% | 15,339 |
| Mar 17, 2026 | 16.90 | 16.90 | 15.53 | 15.56 | 15.56 | -4.36% | 58,918 |
| Mar 16, 2026 | 16.40 | 16.40 | 15.58 | 16.27 | 16.27 | -0.79% | 34,786 |
| Mar 13, 2026 | 17.50 | 17.70 | 16.40 | 16.40 | 16.40 | -4.98% | 41,431 |
| Mar 12, 2026 | 17.10 | 17.78 | 17.10 | 17.26 | 17.26 | 1.17% | 40,826 |
| Mar 11, 2026 | 17.55 | 17.99 | 17.00 | 17.06 | 17.06 | -2.68% | 24,810 |
| 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 |