Bodhi Tree Multimedia Limited (NSE:BTML)
8.68
-0.20 (-2.25%)
Oct 21, 2025, 2:44 PM IST
Bodhi Tree Multimedia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 394,834 |
Oct 17, 2025 | 8.61 | 8.66 | 8.40 | 8.45 | 8.45 | -1.86% | 82,643 |
Oct 16, 2025 | 8.56 | 8.91 | 8.54 | 8.61 | 8.61 | 0.23% | 66,400 |
Oct 15, 2025 | 8.50 | 8.98 | 8.50 | 8.59 | 8.59 | -0.35% | 172,776 |
Oct 14, 2025 | 8.83 | 8.90 | 8.53 | 8.62 | 8.62 | -2.38% | 63,766 |
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% | 226,815 |
Oct 9, 2025 | 8.90 | 8.90 | 8.43 | 8.56 | 8.56 | -3.82% | 172,622 |
Oct 8, 2025 | 8.84 | 9.08 | 8.80 | 8.90 | 8.90 | 0.79% | 112,778 |
Oct 7, 2025 | 9.09 | 9.09 | 8.80 | 8.83 | 8.83 | -1.23% | 47,386 |
Oct 6, 2025 | 9.05 | 9.21 | 8.71 | 8.94 | 8.94 | -1.11% | 321,026 |
Oct 3, 2025 | 9.04 | 9.35 | 9.01 | 9.04 | 9.04 | - | 214,517 |
Oct 1, 2025 | 9.16 | 9.35 | 9.00 | 9.04 | 9.04 | -0.88% | 184,969 |
Sep 30, 2025 | 9.16 | 9.47 | 9.04 | 9.12 | 9.12 | 1.00% | 143,654 |
Sep 29, 2025 | 9.01 | 9.20 | 8.95 | 9.03 | 9.03 | - | 94,956 |
Sep 26, 2025 | 9.13 | 9.33 | 9.01 | 9.03 | 9.03 | -1.10% | 102,321 |
Sep 25, 2025 | 9.18 | 9.50 | 9.05 | 9.13 | 9.13 | 0.55% | 235,688 |
Sep 24, 2025 | 9.34 | 9.34 | 9.01 | 9.08 | 9.08 | -0.87% | 138,062 |
Sep 23, 2025 | 9.43 | 9.43 | 9.07 | 9.16 | 9.16 | 1.44% | 93,339 |
Sep 22, 2025 | 9.18 | 9.25 | 9.02 | 9.03 | 9.03 | -1.63% | 93,498 |
Sep 19, 2025 | 9.44 | 9.59 | 9.00 | 9.18 | 9.18 | -2.75% | 503,957 |
Sep 18, 2025 | 9.58 | 10.50 | 9.11 | 9.44 | 9.44 | -0.11% | 634,905 |
Sep 17, 2025 | 9.44 | 9.59 | 9.40 | 9.45 | 9.45 | 0.53% | 124,179 |
Sep 16, 2025 | 9.57 | 9.59 | 9.35 | 9.40 | 9.40 | 0.21% | 242,188 |
Sep 15, 2025 | 9.45 | 9.55 | 9.31 | 9.38 | 9.38 | 0.11% | 598,063 |
Sep 12, 2025 | 9.19 | 9.40 | 9.16 | 9.37 | 9.37 | 3.88% | 527,166 |
Sep 11, 2025 | 9.10 | 9.40 | 9.00 | 9.02 | 9.02 | -0.77% | 310,514 |
Sep 10, 2025 | 8.90 | 9.54 | 8.84 | 9.09 | 9.09 | 2.48% | 870,990 |
Sep 9, 2025 | 9.00 | 9.10 | 8.71 | 8.87 | 8.87 | 0.68% | 200,293 |
Sep 8, 2025 | 8.95 | 9.15 | 8.70 | 8.81 | 8.81 | -1.12% | 243,096 |
Sep 5, 2025 | 8.92 | 9.04 | 8.77 | 8.91 | 8.91 | 0.11% | 193,014 |
Sep 4, 2025 | 8.80 | 9.19 | 8.80 | 8.90 | 8.90 | 1.60% | 243,551 |
Sep 3, 2025 | 8.82 | 9.08 | 8.72 | 8.76 | 8.76 | -0.11% | 357,351 |
Sep 2, 2025 | 9.16 | 9.16 | 8.71 | 8.77 | 8.77 | -3.20% | 515,950 |
Sep 1, 2025 | 8.34 | 9.44 | 8.23 | 9.06 | 9.06 | 10.22% | 2,695,680 |
Aug 29, 2025 | 8.37 | 8.43 | 8.10 | 8.22 | 8.22 | -0.48% | 285,447 |
Aug 28, 2025 | 8.09 | 8.37 | 7.99 | 8.26 | 8.26 | 2.10% | 992,629 |
Aug 26, 2025 | 8.31 | 8.31 | 8.02 | 8.09 | 8.09 | -2.65% | 91,673 |
Aug 25, 2025 | 7.91 | 9.16 | 7.91 | 8.31 | 8.31 | 4.40% | 1,180,456 |
Aug 22, 2025 | 8.06 | 8.07 | 7.77 | 7.96 | 7.96 | -0.25% | 275,260 |
Aug 21, 2025 | 8.23 | 8.37 | 7.88 | 7.98 | 7.98 | -3.04% | 187,280 |
Aug 20, 2025 | 8.20 | 8.45 | 8.04 | 8.23 | 8.23 | 0.61% | 401,219 |
Aug 19, 2025 | 8.29 | 8.31 | 8.02 | 8.18 | 8.18 | 0.25% | 153,438 |
Aug 18, 2025 | 8.38 | 8.38 | 7.86 | 8.16 | 8.16 | -0.24% | 534,348 |
Aug 14, 2025 | 8.16 | 8.33 | 8.15 | 8.18 | 8.18 | -1.68% | 86,779 |
Aug 13, 2025 | 8.20 | 8.35 | 8.16 | 8.32 | 8.32 | 0.97% | 190,564 |
Aug 12, 2025 | 8.37 | 8.43 | 8.22 | 8.24 | 8.24 | -1.55% | 111,513 |
Aug 11, 2025 | 8.40 | 8.47 | 8.21 | 8.37 | 8.37 | 0.12% | 134,716 |
Aug 8, 2025 | 8.50 | 8.50 | 8.01 | 8.36 | 8.36 | 2.33% | 272,607 |