Bodhi Tree Multimedia Limited (BOM:543767)
India · Delayed Price · Currency is INR 8.06
+0.54 (7.18%)
At close: Feb 13, 2026
Bodhi Tree Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.71 | 8.30 | 7.55 | 8.06 | 8.06 | 7.18% | 31,348 |
| Feb 12, 2026 | 7.47 | 7.79 | 7.47 | 7.52 | 7.52 | -0.66% | 4,000 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.45 | 7.57 | 7.57 | -3.93% | 23,780 |
| Feb 10, 2026 | 8.08 | 8.08 | 7.81 | 7.88 | 7.88 | -0.76% | 1,399 |
| Feb 9, 2026 | 7.85 | 8.10 | 7.80 | 7.94 | 7.94 | 0.51% | 4,307 |
| Feb 6, 2026 | 7.30 | 8.08 | 7.30 | 7.90 | 7.90 | 5.47% | 26,566 |
| Feb 5, 2026 | 7.49 | 7.75 | 7.38 | 7.49 | 7.49 | -0.79% | 2,149 |
| Feb 4, 2026 | 7.70 | 8.14 | 7.40 | 7.55 | 7.55 | -2.96% | 15,436 |
| Feb 3, 2026 | 7.87 | 8.11 | 7.65 | 7.78 | 7.78 | 1.43% | 2,295 |
| Feb 2, 2026 | 7.80 | 8.05 | 7.55 | 7.67 | 7.67 | -2.66% | 32,001 |
| Feb 1, 2026 | 7.53 | 8.26 | 7.53 | 7.88 | 7.88 | -6.86% | 11,247 |
| Jan 30, 2026 | 7.58 | 8.70 | 7.58 | 8.46 | 8.46 | 9.44% | 194,305 |
| Jan 29, 2026 | 7.32 | 7.98 | 7.32 | 7.73 | 7.73 | -1.02% | 18,809 |
| Jan 28, 2026 | 7.91 | 8.05 | 7.80 | 7.81 | 7.81 | -1.26% | 37,419 |
| Jan 27, 2026 | 8.38 | 8.38 | 7.80 | 7.91 | 7.91 | -1.49% | 23,032 |
| Jan 23, 2026 | 7.77 | 8.30 | 7.77 | 8.03 | 8.03 | 2.42% | 71,722 |
| Jan 22, 2026 | 7.70 | 7.97 | 7.65 | 7.84 | 7.84 | 1.82% | 10,415 |
| Jan 21, 2026 | 7.70 | 8.00 | 7.66 | 7.70 | 7.70 | 0.92% | 31,621 |
| Jan 20, 2026 | 7.69 | 8.00 | 7.52 | 7.63 | 7.63 | -1.80% | 11,368 |
| Jan 19, 2026 | 7.63 | 7.93 | 7.63 | 7.77 | 7.77 | -2.14% | 6,585 |
| Jan 16, 2026 | 8.01 | 8.01 | 7.60 | 7.94 | 7.94 | -0.63% | 35,186 |
| Jan 14, 2026 | 8.03 | 8.10 | 7.83 | 7.99 | 7.99 | 1.14% | 22,569 |
| Jan 13, 2026 | 8.05 | 8.17 | 7.71 | 7.90 | 7.90 | - | 19,756 |
| Jan 12, 2026 | 8.03 | 8.20 | 7.86 | 7.90 | 7.90 | -1.62% | 11,323 |
| Jan 9, 2026 | 8.11 | 8.41 | 8.02 | 8.03 | 8.03 | -2.07% | 4,069 |
| Jan 8, 2026 | 8.08 | 8.62 | 8.08 | 8.20 | 8.20 | 0.49% | 1,244 |
| Jan 7, 2026 | 8.11 | 8.40 | 8.10 | 8.16 | 8.16 | -0.61% | 649 |
| Jan 6, 2026 | 8.58 | 8.58 | 8.20 | 8.21 | 8.21 | -1.68% | 1,005 |
| Jan 5, 2026 | 8.43 | 8.58 | 8.23 | 8.35 | 8.35 | -2.11% | 14,357 |
| Jan 2, 2026 | 8.94 | 8.94 | 8.35 | 8.53 | 8.53 | -0.58% | 6,739 |
| Jan 1, 2026 | 9.16 | 9.16 | 8.47 | 8.58 | 8.58 | -4.45% | 51,050 |
| Dec 31, 2025 | 8.25 | 9.34 | 8.07 | 8.98 | 8.98 | 11.83% | 264,393 |
| Dec 30, 2025 | 8.00 | 8.40 | 7.71 | 8.03 | 8.03 | 2.42% | 23,554 |
| Dec 29, 2025 | 8.00 | 8.18 | 7.76 | 7.84 | 7.84 | -2.85% | 22,073 |
| Dec 26, 2025 | 8.12 | 8.18 | 8.02 | 8.07 | 8.07 | -0.37% | 5,076 |
| Dec 24, 2025 | 8.03 | 8.48 | 8.01 | 8.10 | 8.10 | 0.37% | 5,012 |
| Dec 23, 2025 | 8.40 | 8.40 | 8.02 | 8.07 | 8.07 | -1.10% | 481 |
| Dec 22, 2025 | 7.65 | 8.33 | 7.65 | 8.16 | 8.16 | -1.21% | 13,442 |
| Dec 19, 2025 | 8.06 | 8.39 | 8.06 | 8.26 | 8.26 | 1.60% | 1,247 |
| Dec 18, 2025 | 8.20 | 8.30 | 8.13 | 8.13 | 8.13 | - | 7,180 |
| Dec 17, 2025 | 8.39 | 8.58 | 8.01 | 8.13 | 8.13 | -1.45% | 83,852 |
| Dec 16, 2025 | 8.60 | 8.60 | 8.20 | 8.25 | 8.25 | 0.12% | 8,294 |
| Dec 15, 2025 | 8.10 | 8.74 | 8.10 | 8.24 | 8.24 | 0.37% | 11,715 |
| Dec 12, 2025 | 8.79 | 8.79 | 8.20 | 8.21 | 8.21 | -0.97% | 14,178 |
| Dec 11, 2025 | 8.60 | 8.60 | 8.22 | 8.29 | 8.29 | -0.48% | 32,657 |
| Dec 10, 2025 | 8.54 | 8.72 | 8.23 | 8.33 | 8.33 | - | 19,196 |
| Dec 9, 2025 | 8.44 | 8.70 | 8.16 | 8.33 | 8.33 | -1.30% | 14,371 |
| Dec 8, 2025 | 8.97 | 8.97 | 8.30 | 8.44 | 8.44 | -3.87% | 11,726 |
| Dec 5, 2025 | 8.35 | 8.90 | 8.30 | 8.78 | 8.78 | 7.07% | 64,055 |
| Dec 4, 2025 | 8.60 | 8.60 | 8.03 | 8.20 | 8.20 | -1.56% | 36,082 |