Bodhi Tree Multimedia Limited (BOM:543767)
India · Delayed Price · Currency is INR 7.90
-0.07 (-0.88%)
At close: Aug 21, 2026
BOM:543767 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.90 | 8.14 | 7.81 | 7.90 | 7.90 | -0.88% | 58,333 |
| Aug 20, 2026 | 8.72 | 8.72 | 7.90 | 7.97 | 7.97 | -7.54% | 150,172 |
| Aug 19, 2026 | 9.03 | 9.03 | 8.60 | 8.62 | 8.62 | -3.25% | 135,716 |
| Aug 18, 2026 | 8.99 | 9.04 | 8.89 | 8.91 | 8.91 | -0.56% | 23,550 |
| Aug 17, 2026 | 8.99 | 9.10 | 8.70 | 8.96 | 8.96 | 2.17% | 57,847 |
| Aug 14, 2026 | 8.75 | 8.98 | 8.35 | 8.77 | 8.77 | -0.90% | 135,206 |
| Aug 13, 2026 | 8.80 | 9.06 | 8.75 | 8.85 | 8.85 | 1.03% | 73,133 |
| Aug 12, 2026 | 8.40 | 9.10 | 8.40 | 8.76 | 8.76 | 2.10% | 186,630 |
| Aug 11, 2026 | 8.01 | 9.12 | 6.56 | 8.58 | 8.58 | 6.58% | 351,162 |
| Aug 10, 2026 | 8.39 | 8.39 | 7.83 | 8.05 | 8.05 | 0.63% | 97,375 |
| Aug 7, 2026 | 7.40 | 8.33 | 7.40 | 8.00 | 8.00 | 10.65% | 352,709 |
| Aug 6, 2026 | 6.48 | 7.25 | 6.48 | 7.23 | 7.23 | 10.38% | 89,603 |
| Aug 5, 2026 | 6.66 | 6.70 | 6.55 | 6.55 | 6.55 | -1.21% | 8,715 |
| Aug 4, 2026 | 6.77 | 6.90 | 6.63 | 6.63 | 6.63 | -3.21% | 30,830 |
| Aug 3, 2026 | 7.00 | 7.00 | 6.70 | 6.85 | 6.85 | -3.11% | 168,819 |
| Jul 31, 2026 | 6.17 | 7.24 | 6.00 | 7.07 | 7.07 | 13.30% | 178,531 |
| Jul 30, 2026 | 6.32 | 6.40 | 6.12 | 6.24 | 6.24 | -1.27% | 12,488 |
| Jul 29, 2026 | 6.56 | 6.59 | 6.20 | 6.32 | 6.32 | - | 55,632 |
| Jul 28, 2026 | 7.00 | 7.00 | 6.25 | 6.32 | 6.32 | -5.25% | 25,751 |
| Jul 27, 2026 | 7.20 | 7.20 | 6.58 | 6.67 | 6.67 | -3.61% | 39,909 |
| Jul 24, 2026 | 6.05 | 7.09 | 5.70 | 6.92 | 6.92 | 13.44% | 161,061 |
| Jul 23, 2026 | 5.97 | 6.16 | 5.96 | 6.10 | 6.10 | 2.18% | 1,247 |
| Jul 22, 2026 | 6.14 | 6.14 | 5.75 | 5.97 | 5.97 | -2.77% | 13,805 |
| Jul 21, 2026 | 6.15 | 6.17 | 6.00 | 6.14 | 6.14 | -0.32% | 2,369 |
| Jul 20, 2026 | 6.16 | 6.19 | 5.92 | 6.16 | 6.16 | 1.15% | 3,773 |
| Jul 17, 2026 | 6.35 | 6.35 | 5.96 | 6.09 | 6.09 | -2.25% | 12,926 |
| Jul 16, 2026 | 6.30 | 6.50 | 6.17 | 6.23 | 6.23 | -0.16% | 2,395 |
| Jul 15, 2026 | 6.24 | 6.43 | 6.05 | 6.24 | 6.24 | -0.32% | 21,236 |
| Jul 14, 2026 | 6.41 | 6.52 | 6.01 | 6.26 | 6.26 | -2.34% | 59,739 |
| Jul 13, 2026 | 6.26 | 6.43 | 6.14 | 6.41 | 6.41 | 0.31% | 13,978 |
| Jul 10, 2026 | 6.00 | 6.39 | 5.90 | 6.39 | 6.39 | 6.86% | 19,705 |
| Jul 9, 2026 | 6.13 | 6.13 | 5.80 | 5.98 | 5.98 | 0.17% | 24,291 |
| Jul 8, 2026 | 6.12 | 6.20 | 5.87 | 5.97 | 5.97 | -0.50% | 34,174 |
| Jul 7, 2026 | 6.26 | 6.26 | 5.90 | 6.00 | 6.00 | -2.12% | 1,304 |
| Jul 6, 2026 | 5.72 | 6.13 | 5.72 | 6.13 | 6.13 | 0.99% | 1,878 |
| Jul 3, 2026 | 6.18 | 6.18 | 6.00 | 6.07 | 6.07 | 0.83% | 565 |
| Jul 2, 2026 | 6.00 | 6.15 | 6.00 | 6.02 | 6.02 | -0.50% | 1,892 |
| Jul 1, 2026 | 6.19 | 6.19 | 6.00 | 6.05 | 6.05 | - | 467 |
| Jun 30, 2026 | 6.02 | 6.23 | 5.89 | 6.05 | 6.05 | -0.82% | 8,688 |
| Jun 29, 2026 | 5.95 | 6.23 | 5.95 | 6.10 | 6.10 | -0.16% | 1,362 |
| Jun 25, 2026 | 6.45 | 6.45 | 6.10 | 6.11 | 6.11 | -1.45% | 11,673 |
| Jun 24, 2026 | 6.17 | 6.30 | 5.94 | 6.20 | 6.20 | 2.99% | 13,553 |
| Jun 23, 2026 | 6.10 | 6.13 | 5.96 | 6.02 | 6.02 | -1.31% | 23,837 |
| Jun 22, 2026 | 6.06 | 6.42 | 6.06 | 6.10 | 6.10 | -5.43% | 51,769 |
| Jun 19, 2026 | 6.58 | 6.58 | 6.35 | 6.45 | 6.45 | 0.31% | 257 |
| Jun 18, 2026 | 6.42 | 6.49 | 6.42 | 6.43 | 6.43 | -0.31% | 13,523 |
| Jun 17, 2026 | 6.72 | 6.72 | 6.45 | 6.45 | 6.45 | -0.77% | 9,052 |
| Jun 16, 2026 | 6.49 | 6.60 | 6.40 | 6.50 | 6.50 | 0.31% | 7,228 |
| Jun 15, 2026 | 6.20 | 6.79 | 6.20 | 6.48 | 6.48 | -1.37% | 27,468 |
| Jun 12, 2026 | 6.61 | 6.61 | 6.49 | 6.57 | 6.57 | -0.61% | 17,850 |