Skip to main content
logo
Bodhtree Consulting Limited (BOM:539122)
India flag India · Delayed Price · Currency is INR
19.35
+0.28 (1.47%)
At close: Jun 23, 2026

Bodhtree Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202619.4019.4018.8019.3519.351.47%1,957
Jun 22, 202618.8719.4917.1719.0719.073.08%23,104
Jun 19, 202619.8119.8118.2818.5018.502.21%5,485
Jun 18, 202617.5018.2317.0118.1018.108.32%6,346
Jun 17, 202618.4918.4916.5116.7116.71-6.12%11,623
Jun 16, 202617.4718.0016.3217.8017.806.14%11,647
Jun 15, 202617.6117.8916.0016.7716.77-2.67%20,032
Jun 12, 202617.6017.6015.2617.2317.237.62%1,472
Jun 11, 202618.6918.6915.5416.0116.01-5.99%5,848
Jun 10, 202618.3818.3816.2617.0317.031.61%825
Jun 9, 202618.8218.8215.8216.7616.76-2.05%1,750
Jun 8, 202620.0320.0317.0517.1117.11-6.09%57,875
Jun 5, 202618.6218.6217.0118.2218.222.71%1,918
Jun 4, 202617.8417.8417.0217.7417.744.23%3,759
Jun 3, 202616.2117.0215.5717.0217.025.00%2,280
Jun 2, 202616.3217.1315.5116.2116.21-0.67%473
Jun 1, 202615.0116.3215.0116.3216.324.95%1,163
May 29, 202616.8016.8015.5015.5515.55-3.72%8,716
May 27, 202615.7216.4015.7216.1516.152.87%1,014
May 26, 202615.5215.7015.3615.7015.702.21%3,607
May 25, 202616.8016.8015.3215.3615.36-4.00%172
May 22, 202616.3916.3915.5816.0016.00-2.38%6,043
May 21, 202616.9117.0016.3916.3916.39-4.99%2,313
May 20, 202615.9117.5015.9117.2517.253.29%2,401
May 19, 202616.5016.9716.4516.7016.701.52%4,424
May 18, 202617.2617.9716.4016.4516.45-4.69%4,433
May 15, 202617.9617.9617.2617.2617.26-1.99%6,601
May 14, 202618.3118.3117.6117.6117.61-1.95%8,230
May 13, 202617.9617.9617.9617.9617.961.99%30,436
May 12, 202617.6117.6117.6117.6117.611.97%4,341
May 11, 202617.2717.2717.2717.2717.271.95%120
May 8, 202616.9416.9416.9416.9416.941.99%251
May 7, 202616.6116.6116.6116.6116.611.96%112
May 6, 202616.2916.2916.2916.2916.291.94%2,045
May 5, 202615.9815.9815.9815.9815.98-1.96%7,361
May 4, 202616.3016.3016.3016.3016.301.68%1,600
Apr 30, 202616.0316.0316.0316.0316.031.97%7,858
Apr 29, 202615.7215.7215.7215.7215.721.95%99
Apr 28, 202615.3415.4215.3415.4215.420.59%5,745
Apr 27, 202615.3315.3415.3315.3315.33-1.98%8,137
Apr 24, 202615.6415.6415.6415.6415.64-1.94%4,625
Apr 23, 202615.9515.9515.9515.9515.95-1.97%10,740
Apr 22, 202616.6016.6016.2716.2716.27-1.99%4,822
Apr 21, 202616.6016.6016.6016.6016.60-1.95%1,201
Apr 20, 202617.2717.2716.9316.9316.93-1.97%3,102
Apr 17, 202617.5017.5017.1017.2717.27-0.97%12,546
Apr 16, 202617.6217.6217.4417.4417.440.93%10,961
Apr 15, 202617.2817.2817.2817.2817.281.95%4,012
Apr 13, 202616.6216.9516.6216.9516.951.99%54,093
Apr 10, 202615.9816.6215.9816.6216.621.96%5,341