Bodhtree Consulting Limited (BOM:539122)
India · Delayed Price · Currency is INR 19.00
-0.99 (-4.95%)
At close: Mar 6, 2026
Bodhtree Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |