Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 8.20
-0.03 (-0.36%)
At close: Dec 22, 2025
Bodhi Tree Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8.23 | 8.39 | 8.18 | 8.20 | - | -0.36% | 118,163 |
| Dec 19, 2025 | 8.16 | 8.39 | 8.16 | 8.23 | 8.23 | 0.98% | 83,080 |
| Dec 18, 2025 | 8.39 | 8.39 | 8.10 | 8.15 | 8.15 | -0.85% | 45,321 |
| Dec 17, 2025 | 8.57 | 8.57 | 7.90 | 8.22 | 8.22 | -0.48% | 622,682 |
| Dec 16, 2025 | 8.21 | 8.58 | 8.20 | 8.26 | 8.26 | 0.36% | 230,374 |
| Dec 15, 2025 | 8.25 | 8.75 | 8.21 | 8.23 | 8.23 | -0.24% | 368,251 |
| Dec 12, 2025 | 8.52 | 8.52 | 8.23 | 8.25 | 8.25 | -0.24% | 116,834 |
| Dec 11, 2025 | 8.56 | 8.60 | 8.21 | 8.27 | 8.27 | -0.60% | 382,593 |
| Dec 10, 2025 | 8.37 | 8.63 | 8.21 | 8.32 | 8.32 | -0.48% | 62,568 |
| Dec 9, 2025 | 8.50 | 8.65 | 8.30 | 8.36 | 8.36 | 0.60% | 92,042 |
| Dec 8, 2025 | 8.59 | 8.77 | 8.27 | 8.31 | 8.31 | -5.25% | 161,141 |
| Dec 5, 2025 | 8.38 | 8.90 | 8.25 | 8.77 | 8.77 | 7.08% | 1,211,449 |
| Dec 4, 2025 | 8.35 | 8.38 | 8.05 | 8.19 | 8.19 | -2.03% | 162,561 |
| Dec 3, 2025 | 8.99 | 8.99 | 8.30 | 8.36 | 8.36 | -0.12% | 390,462 |
| Dec 2, 2025 | 8.65 | 8.82 | 8.36 | 8.37 | 8.37 | -2.90% | 231,900 |
| Dec 1, 2025 | 8.88 | 8.89 | 8.55 | 8.62 | 8.62 | - | 202,971 |
| Nov 28, 2025 | 8.80 | 10.12 | 8.49 | 8.62 | 8.62 | 2.13% | 1,096,187 |
| Nov 27, 2025 | 8.68 | 9.00 | 8.40 | 8.44 | 8.44 | -2.54% | 282,266 |
| Nov 26, 2025 | 8.79 | 9.25 | 8.52 | 8.66 | 8.66 | 1.41% | 258,916 |
| Nov 25, 2025 | 8.77 | 8.95 | 8.50 | 8.54 | 8.54 | -1.50% | 71,302 |
| Nov 24, 2025 | 8.90 | 9.20 | 8.51 | 8.67 | 8.67 | 1.05% | 121,111 |
| Nov 21, 2025 | 9.18 | 9.18 | 8.41 | 8.58 | 8.58 | -4.98% | 134,186 |
| Nov 20, 2025 | 8.76 | 9.35 | 8.20 | 9.03 | 9.03 | 4.88% | 293,634 |
| Nov 19, 2025 | 8.82 | 8.94 | 8.55 | 8.61 | 8.61 | -2.38% | 70,462 |
| Nov 18, 2025 | 8.98 | 8.98 | 8.81 | 8.82 | 8.82 | -1.01% | 76,665 |
| Nov 17, 2025 | 9.34 | 9.68 | 8.71 | 8.91 | 8.91 | -2.41% | 829,291 |
| Nov 14, 2025 | 8.50 | 9.34 | 8.50 | 9.13 | 9.13 | 3.40% | 1,030,723 |
| Nov 13, 2025 | 8.06 | 9.21 | 7.90 | 8.83 | 8.83 | 10.24% | 1,185,234 |
| Nov 12, 2025 | 7.70 | 8.85 | 7.60 | 8.01 | 8.01 | 5.67% | 1,056,029 |
| Nov 11, 2025 | 7.84 | 7.92 | 7.50 | 7.58 | 7.58 | -3.32% | 160,406 |
| Nov 10, 2025 | 7.81 | 8.00 | 7.81 | 7.84 | 7.84 | -0.76% | 67,717 |
| Nov 7, 2025 | 8.00 | 8.04 | 7.86 | 7.90 | 7.90 | -0.88% | 107,584 |
| Nov 6, 2025 | 8.11 | 8.18 | 7.90 | 7.97 | 7.97 | -1.73% | 106,698 |
| Nov 4, 2025 | 8.34 | 8.34 | 8.03 | 8.11 | 8.11 | -0.37% | 79,913 |
| Nov 3, 2025 | 7.91 | 8.34 | 7.91 | 8.14 | 8.14 | -0.37% | 127,026 |
| Oct 31, 2025 | 8.40 | 8.40 | 8.02 | 8.17 | 8.17 | -2.39% | 40,536 |
| Oct 30, 2025 | 8.45 | 8.62 | 7.11 | 8.37 | 8.37 | 1.21% | 270,106 |
| Oct 29, 2025 | 8.25 | 8.35 | 8.09 | 8.27 | 8.27 | 1.35% | 95,089 |
| Oct 28, 2025 | 8.12 | 8.21 | 7.99 | 8.16 | 8.16 | 1.24% | 303,968 |
| Oct 27, 2025 | 8.58 | 8.58 | 8.00 | 8.06 | 8.06 | -2.30% | 250,447 |
| Oct 24, 2025 | 8.53 | 8.73 | 8.11 | 8.25 | 8.25 | -3.28% | 203,338 |
| Oct 23, 2025 | 8.97 | 8.97 | 8.50 | 8.53 | 8.53 | -0.81% | 94,717 |
| Oct 21, 2025 | 8.88 | 8.88 | 8.51 | 8.60 | 8.60 | -3.15% | 20,616 |
| Oct 20, 2025 | 8.45 | 9.00 | 8.36 | 8.88 | 8.88 | 5.09% | 394,800 |
| Oct 17, 2025 | 8.61 | 8.66 | 8.40 | 8.45 | 8.45 | -1.86% | 81,356 |
| Oct 16, 2025 | 8.56 | 8.91 | 8.54 | 8.61 | 8.61 | 0.23% | 65,606 |
| Oct 15, 2025 | 8.50 | 8.98 | 8.50 | 8.59 | 8.59 | -0.35% | 172,039 |
| Oct 14, 2025 | 8.83 | 8.90 | 8.53 | 8.62 | 8.62 | -2.38% | 63,266 |
| Oct 13, 2025 | 8.94 | 9.13 | 8.61 | 8.83 | 8.83 | - | 173,899 |
| Oct 10, 2025 | 8.56 | 9.00 | 8.36 | 8.83 | 8.83 | 3.15% | 217,591 |