Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 8.12
+0.35 (4.50%)
Jan 23, 2026, 3:30 PM IST
Bodhi Tree Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.98 | 8.40 | 7.72 | 8.12 | 8.12 | 4.50% | 387,651 |
| Jan 22, 2026 | 7.98 | 7.98 | 7.65 | 7.77 | 7.77 | 1.30% | 65,761 |
| Jan 21, 2026 | 7.70 | 8.01 | 7.64 | 7.67 | 7.67 | -1.03% | 195,442 |
| Jan 20, 2026 | 7.99 | 7.99 | 7.70 | 7.75 | 7.75 | -0.51% | 193,567 |
| Jan 19, 2026 | 8.05 | 8.05 | 7.70 | 7.79 | 7.79 | -1.14% | 77,168 |
| Jan 16, 2026 | 8.20 | 8.20 | 7.26 | 7.88 | 7.88 | -1.62% | 86,355 |
| Jan 14, 2026 | 8.23 | 8.23 | 7.92 | 8.01 | 8.01 | 0.88% | 74,688 |
| Jan 13, 2026 | 8.07 | 8.30 | 7.90 | 7.94 | 7.94 | 0.51% | 60,282 |
| Jan 12, 2026 | 8.07 | 8.07 | 7.85 | 7.90 | 7.90 | -2.11% | 92,937 |
| Jan 9, 2026 | 8.32 | 8.35 | 8.02 | 8.07 | 8.07 | -0.74% | 122,622 |
| Jan 8, 2026 | 8.15 | 8.39 | 8.08 | 8.13 | 8.13 | -0.61% | 58,056 |
| Jan 7, 2026 | 8.30 | 8.49 | 8.12 | 8.18 | 8.18 | -0.49% | 165,020 |
| Jan 6, 2026 | 8.43 | 8.49 | 8.18 | 8.22 | 8.22 | -0.84% | 98,575 |
| Jan 5, 2026 | 8.34 | 8.69 | 8.25 | 8.29 | 8.29 | -2.36% | 136,852 |
| Jan 2, 2026 | 8.67 | 8.86 | 8.40 | 8.49 | 8.49 | -2.08% | 248,139 |
| Jan 1, 2026 | 9.00 | 9.08 | 8.40 | 8.67 | 8.67 | -3.67% | 317,963 |
| Dec 31, 2025 | 8.25 | 9.48 | 8.16 | 9.00 | 9.00 | 11.11% | 3,674,002 |
| Dec 30, 2025 | 7.80 | 8.75 | 7.80 | 8.10 | 8.10 | 4.11% | 406,526 |
| Dec 29, 2025 | 8.10 | 8.15 | 7.71 | 7.78 | 7.78 | -5.01% | 308,124 |
| Dec 26, 2025 | 8.07 | 8.23 | 8.05 | 8.19 | 8.19 | 1.49% | 66,053 |
| Dec 24, 2025 | 8.20 | 8.25 | 8.00 | 8.07 | 8.07 | - | 83,347 |
| Dec 23, 2025 | 8.16 | 8.22 | 8.03 | 8.07 | 8.07 | -1.59% | 170,366 |
| Dec 22, 2025 | 8.23 | 8.39 | 8.18 | 8.20 | 8.20 | -0.36% | 118,302 |
| 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 |