Bodhtree Consulting Limited (BOM:539122)
India · Delayed Price · Currency is INR 16.21
-0.11 (-0.67%)
At close: Jun 2, 2026
Bodhtree Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.32 | 17.13 | 15.51 | 16.21 | 16.21 | -0.67% | 473 |
| Jun 1, 2026 | 15.01 | 16.32 | 15.01 | 16.32 | 16.32 | 4.95% | 1,163 |
| May 29, 2026 | 16.80 | 16.80 | 15.50 | 15.55 | 15.55 | -3.72% | 8,716 |
| May 27, 2026 | 15.72 | 16.40 | 15.72 | 16.15 | 16.15 | 2.87% | 1,014 |
| May 26, 2026 | 15.52 | 15.70 | 15.36 | 15.70 | 15.70 | 2.21% | 3,607 |
| May 25, 2026 | 16.80 | 16.80 | 15.32 | 15.36 | 15.36 | -4.00% | 172 |
| May 22, 2026 | 16.39 | 16.39 | 15.58 | 16.00 | 16.00 | -2.38% | 6,043 |
| May 21, 2026 | 16.91 | 17.00 | 16.39 | 16.39 | 16.39 | -4.99% | 2,313 |
| May 20, 2026 | 15.91 | 17.50 | 15.91 | 17.25 | 17.25 | 3.29% | 2,401 |
| May 19, 2026 | 16.50 | 16.97 | 16.45 | 16.70 | 16.70 | 1.52% | 4,424 |
| May 18, 2026 | 17.26 | 17.97 | 16.40 | 16.45 | 16.45 | -4.69% | 4,433 |
| May 15, 2026 | 17.96 | 17.96 | 17.26 | 17.26 | 17.26 | -1.99% | 6,601 |
| May 14, 2026 | 18.31 | 18.31 | 17.61 | 17.61 | 17.61 | -1.95% | 8,230 |
| May 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.99% | 30,436 |
| May 12, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.97% | 4,341 |
| May 11, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.95% | 120 |
| May 8, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.99% | 251 |
| May 7, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.96% | 112 |
| May 6, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.94% | 2,045 |
| May 5, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.96% | 7,361 |
| May 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.68% | 1,600 |
| Apr 30, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.97% | 7,858 |
| Apr 29, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.95% | 99 |
| Apr 28, 2026 | 15.34 | 15.42 | 15.34 | 15.42 | 15.42 | 0.59% | 5,745 |
| Apr 27, 2026 | 15.33 | 15.34 | 15.33 | 15.33 | 15.33 | -1.98% | 8,137 |
| Apr 24, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.94% | 4,625 |
| Apr 23, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.97% | 10,740 |
| Apr 22, 2026 | 16.60 | 16.60 | 16.27 | 16.27 | 16.27 | -1.99% | 4,822 |
| Apr 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.95% | 1,201 |
| Apr 20, 2026 | 17.27 | 17.27 | 16.93 | 16.93 | 16.93 | -1.97% | 3,102 |
| Apr 17, 2026 | 17.50 | 17.50 | 17.10 | 17.27 | 17.27 | -0.97% | 12,546 |
| Apr 16, 2026 | 17.62 | 17.62 | 17.44 | 17.44 | 17.44 | 0.93% | 10,961 |
| Apr 15, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.95% | 4,012 |
| Apr 13, 2026 | 16.62 | 16.95 | 16.62 | 16.95 | 16.95 | 1.99% | 54,093 |
| Apr 10, 2026 | 15.98 | 16.62 | 15.98 | 16.62 | 16.62 | 1.96% | 5,341 |
| Apr 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.98% | 1,786 |
| Apr 8, 2026 | 16.60 | 16.63 | 16.56 | 16.63 | 16.63 | 4.99% | 16,283 |
| Apr 7, 2026 | 15.11 | 15.84 | 15.11 | 15.84 | 15.84 | 4.97% | 1,337 |
| Apr 6, 2026 | 15.08 | 15.09 | 15.08 | 15.09 | 15.09 | 4.94% | 384 |
| Apr 2, 2026 | 14.34 | 14.38 | 14.27 | 14.38 | 14.38 | 4.96% | 6,069 |
| Apr 1, 2026 | 13.67 | 13.70 | 13.67 | 13.70 | 13.70 | 4.98% | 1,184 |
| Mar 30, 2026 | 13.73 | 13.73 | 13.05 | 13.05 | 13.05 | -4.95% | 18,521 |
| 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 |