Bodhi Tree Multimedia Limited (BOM:543767)
India · Delayed Price · Currency is INR 6.50
-0.09 (-1.37%)
At close: Apr 22, 2026
BOM:543767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.46 | 6.69 | 6.29 | 6.59 | 6.59 | 3.29% | 13,400 |
| Apr 20, 2026 | 6.41 | 6.66 | 6.35 | 6.38 | 6.38 | -2.30% | 23,262 |
| Apr 17, 2026 | 6.36 | 6.66 | 6.36 | 6.53 | 6.53 | -1.06% | 17,848 |
| Apr 16, 2026 | 6.61 | 6.84 | 6.51 | 6.60 | 6.60 | -1.20% | 18,036 |
| Apr 15, 2026 | 6.69 | 6.85 | 6.64 | 6.68 | 6.68 | 2.61% | 82,627 |
| Apr 13, 2026 | 6.63 | 6.70 | 6.30 | 6.51 | 6.51 | -1.51% | 38,872 |
| Apr 10, 2026 | 6.67 | 6.84 | 6.30 | 6.61 | 6.61 | - | 236,653 |
| Apr 9, 2026 | 6.49 | 6.80 | 6.22 | 6.61 | 6.61 | 4.09% | 30,979 |
| Apr 8, 2026 | 6.64 | 6.64 | 6.20 | 6.35 | 6.35 | -1.09% | 12,217 |
| Apr 7, 2026 | 6.22 | 6.53 | 6.21 | 6.42 | 6.42 | 2.72% | 7,610 |
| Apr 6, 2026 | 6.32 | 6.39 | 6.00 | 6.25 | 6.25 | 0.81% | 5,455 |
| Apr 2, 2026 | 6.10 | 6.43 | 5.86 | 6.20 | 6.20 | -1.59% | 15,669 |
| Apr 1, 2026 | 5.51 | 6.40 | 5.51 | 6.30 | 6.30 | 14.96% | 71,171 |
| Mar 30, 2026 | 5.66 | 6.64 | 5.32 | 5.48 | 5.48 | -10.89% | 106,330 |
| Mar 27, 2026 | 5.69 | 6.58 | 5.05 | 6.15 | 6.15 | 7.33% | 204,776 |
| Mar 25, 2026 | 5.61 | 6.13 | 5.61 | 5.73 | 5.73 | -3.54% | 30,162 |
| Mar 24, 2026 | 6.30 | 6.35 | 5.86 | 5.94 | 5.94 | 1.37% | 27,098 |
| Mar 23, 2026 | 6.53 | 6.53 | 5.77 | 5.86 | 5.86 | -9.01% | 38,550 |
| Mar 20, 2026 | 6.77 | 6.79 | 6.41 | 6.44 | 6.44 | -1.83% | 31,389 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.43 | 6.56 | 6.56 | -2.38% | 38,247 |
| Mar 18, 2026 | 6.68 | 6.86 | 6.68 | 6.72 | 6.72 | -0.15% | 715,750 |
| Mar 17, 2026 | 6.65 | 6.96 | 6.61 | 6.73 | 6.73 | 0.15% | 25,299 |
| Mar 16, 2026 | 7.27 | 7.27 | 6.60 | 6.72 | 6.72 | -4.82% | 51,788 |
| Mar 13, 2026 | 6.77 | 7.58 | 6.50 | 7.06 | 7.06 | 4.28% | 149,956 |
| Mar 12, 2026 | 6.63 | 7.16 | 6.63 | 6.77 | 6.77 | -4.24% | 39,147 |
| Mar 11, 2026 | 7.25 | 7.25 | 6.91 | 7.07 | 7.07 | 0.28% | 64,729 |
| Mar 10, 2026 | 6.91 | 7.32 | 6.91 | 7.05 | 7.05 | -0.56% | 64,256 |
| Mar 9, 2026 | 7.60 | 7.60 | 6.84 | 7.09 | 7.09 | -7.20% | 75,316 |
| Mar 6, 2026 | 7.36 | 7.70 | 7.36 | 7.64 | 7.64 | 2.28% | 119,328 |
| Mar 5, 2026 | 7.45 | 7.60 | 7.00 | 7.47 | 7.47 | 3.18% | 30,125 |
| Mar 4, 2026 | 6.99 | 7.47 | 6.60 | 7.24 | 7.24 | 3.28% | 63,780 |
| Mar 2, 2026 | 7.00 | 7.19 | 6.64 | 7.01 | 7.01 | -3.58% | 26,223 |
| Feb 27, 2026 | 7.40 | 7.59 | 7.20 | 7.27 | 7.27 | -2.42% | 2,947 |
| Feb 26, 2026 | 7.40 | 7.69 | 7.25 | 7.45 | 7.45 | 0.95% | 20,028 |
| Feb 25, 2026 | 7.50 | 7.71 | 7.22 | 7.38 | 7.38 | 0.14% | 48,147 |
| Feb 24, 2026 | 6.92 | 7.72 | 6.92 | 7.37 | 7.37 | 2.50% | 41,056 |
| Feb 23, 2026 | 7.23 | 7.40 | 7.15 | 7.19 | 7.19 | -0.14% | 17,175 |
| Feb 20, 2026 | 7.87 | 7.87 | 7.06 | 7.20 | 7.20 | -6.01% | 15,287 |
| Feb 19, 2026 | 7.76 | 7.88 | 7.43 | 7.66 | 7.66 | -1.29% | 15,767 |
| Feb 18, 2026 | 7.93 | 7.93 | 7.60 | 7.76 | 7.76 | 0.78% | 19,132 |
| Feb 17, 2026 | 7.70 | 7.88 | 7.61 | 7.70 | 7.70 | -0.52% | 16,760 |
| Feb 16, 2026 | 8.28 | 8.29 | 7.65 | 7.74 | 7.74 | -3.97% | 14,054 |
| 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 |