Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 8.83
-0.07 (-0.79%)
Sep 5, 2025, 3:29 PM IST
Bodhi Tree Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 7.89 | 8.24 | 7.70 | 8.17 | 8.17 | 5.56% | 426,606 |
| Aug 6, 2025 | 7.89 | 7.89 | 7.68 | 7.74 | 7.74 | -0.77% | 83,180 |
| Aug 5, 2025 | 8.19 | 8.19 | 7.69 | 7.80 | 7.80 | -0.76% | 266,978 |
| Aug 4, 2025 | 7.92 | 8.02 | 7.83 | 7.86 | 7.86 | -0.63% | 127,385 |
| Aug 1, 2025 | 7.96 | 8.20 | 7.81 | 7.91 | 7.91 | -0.63% | 141,506 |
| Jul 31, 2025 | 8.12 | 8.25 | 7.90 | 7.96 | 7.96 | -1.97% | 179,705 |
| Jul 30, 2025 | 8.21 | 8.30 | 8.04 | 8.12 | 8.12 | 1.37% | 169,370 |
| Jul 29, 2025 | 8.38 | 8.38 | 7.85 | 8.01 | 8.01 | -1.48% | 543,028 |
| Jul 28, 2025 | 8.70 | 8.80 | 8.10 | 8.13 | 8.13 | -2.98% | 204,941 |
| Jul 25, 2025 | 8.15 | 8.80 | 8.01 | 8.38 | 8.38 | 2.57% | 843,854 |
| Jul 24, 2025 | 8.23 | 8.38 | 8.15 | 8.17 | 8.17 | -0.73% | 119,319 |
| Jul 23, 2025 | 8.15 | 8.32 | 8.15 | 8.23 | 8.23 | -1.44% | 108,201 |
| Jul 22, 2025 | 8.33 | 8.59 | 8.32 | 8.35 | 8.35 | -0.60% | 158,847 |
| Jul 21, 2025 | 8.46 | 8.47 | 8.22 | 8.40 | 8.40 | -0.71% | 309,740 |
| Jul 18, 2025 | 8.50 | 8.52 | 8.36 | 8.46 | 8.46 | - | 185,945 |
| Jul 17, 2025 | 8.57 | 8.65 | 8.45 | 8.46 | 8.46 | -0.35% | 110,779 |
| Jul 16, 2025 | 8.31 | 8.80 | 8.28 | 8.49 | 8.49 | 2.04% | 435,794 |
| Jul 15, 2025 | 8.29 | 8.39 | 8.26 | 8.32 | 8.32 | 0.36% | 126,900 |
| Jul 14, 2025 | 8.33 | 8.50 | 8.20 | 8.29 | 8.29 | -0.96% | 156,451 |
| Jul 11, 2025 | 8.50 | 8.57 | 8.35 | 8.37 | 8.37 | -1.65% | 159,900 |
| Jul 10, 2025 | 8.49 | 8.66 | 8.41 | 8.51 | 8.51 | 0.47% | 248,417 |
| Jul 9, 2025 | 8.36 | 8.65 | 8.34 | 8.47 | 8.47 | 1.56% | 369,155 |
| Jul 8, 2025 | 8.46 | 8.61 | 8.20 | 8.34 | 8.34 | -1.07% | 589,815 |
| Jul 7, 2025 | 8.84 | 8.84 | 8.37 | 8.43 | 8.43 | -4.31% | 385,879 |
| Jul 4, 2025 | 8.54 | 9.15 | 8.47 | 8.81 | 8.81 | 3.40% | 2,190,986 |
| Jul 3, 2025 | 8.27 | 8.68 | 8.09 | 8.52 | 8.52 | 3.52% | 635,640 |
| Jul 2, 2025 | 8.26 | 8.29 | 8.12 | 8.23 | 8.23 | 0.37% | 370,993 |
| Jul 1, 2025 | 8.23 | 8.48 | 8.07 | 8.20 | 8.20 | 0.49% | 364,395 |
| Jun 30, 2025 | 7.88 | 8.37 | 7.86 | 8.16 | 8.16 | 4.62% | 720,555 |
| Jun 27, 2025 | 8.26 | 8.52 | 7.28 | 7.80 | 7.80 | -6.02% | 2,629,549 |
| Jun 26, 2025 | 8.46 | 8.50 | 8.24 | 8.30 | 8.30 | -1.31% | 329,225 |