Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 6.94
-0.67 (-8.80%)
Mar 9, 2026, 3:29 PM IST
Bodhi Tree Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.58 | 7.58 | 6.91 | 7.13 | - | -6.31% | 381,355 |
| Mar 6, 2026 | 7.58 | 7.69 | 7.05 | 7.61 | 7.61 | 1.33% | 1,141,577 |
| Mar 5, 2026 | 7.54 | 7.63 | 7.05 | 7.51 | 7.51 | 3.44% | 1,269,240 |
| Mar 4, 2026 | 6.70 | 7.55 | 6.57 | 7.26 | 7.26 | 3.86% | 1,003,371 |
| Mar 2, 2026 | 7.10 | 7.11 | 6.63 | 6.99 | 6.99 | -3.19% | 600,262 |
| Feb 27, 2026 | 7.53 | 7.58 | 7.10 | 7.22 | 7.22 | -3.86% | 551,285 |
| Feb 26, 2026 | 7.36 | 7.60 | 7.36 | 7.51 | 7.51 | 0.81% | 237,171 |
| Feb 25, 2026 | 7.52 | 7.70 | 7.31 | 7.45 | 7.45 | -1.06% | 764,537 |
| Feb 24, 2026 | 7.15 | 7.74 | 7.12 | 7.53 | 7.53 | 5.31% | 1,002,516 |
| Feb 23, 2026 | 7.59 | 7.59 | 7.13 | 7.15 | 7.15 | 0.14% | 335,234 |
| Feb 20, 2026 | 7.65 | 7.65 | 6.66 | 7.14 | 7.14 | -4.29% | 282,343 |
| Feb 19, 2026 | 7.88 | 7.88 | 7.30 | 7.46 | 7.46 | -2.99% | 491,668 |
| Feb 18, 2026 | 7.95 | 7.95 | 7.61 | 7.69 | 7.69 | 0.26% | 88,436 |
| Feb 17, 2026 | 7.70 | 7.90 | 7.60 | 7.67 | 7.67 | -0.39% | 49,989 |
| Feb 16, 2026 | 8.13 | 8.19 | 7.63 | 7.70 | 7.70 | -5.17% | 192,133 |
| Feb 13, 2026 | 7.80 | 8.50 | 7.57 | 8.12 | 8.12 | 7.69% | 594,372 |
| Feb 12, 2026 | 7.61 | 7.76 | 7.50 | 7.54 | 7.54 | -0.92% | 146,583 |
| Feb 11, 2026 | 7.81 | 7.89 | 7.50 | 7.61 | 7.61 | -3.55% | 1,918,952 |
| Feb 10, 2026 | 8.10 | 8.10 | 7.86 | 7.89 | 7.89 | -1.50% | 72,573 |
| Feb 9, 2026 | 7.95 | 8.10 | 7.51 | 8.01 | 8.01 | 0.63% | 267,581 |
| Feb 6, 2026 | 7.67 | 8.02 | 7.35 | 7.96 | 7.96 | 6.56% | 1,087,535 |
| Feb 5, 2026 | 7.50 | 7.67 | 7.40 | 7.47 | 7.47 | 0.40% | 134,025 |
| Feb 4, 2026 | 7.80 | 7.96 | 7.38 | 7.44 | 7.44 | -4.62% | 727,087 |
| Feb 3, 2026 | 8.10 | 8.10 | 7.75 | 7.80 | 7.80 | 1.83% | 181,249 |
| Feb 2, 2026 | 8.15 | 8.15 | 7.60 | 7.66 | 7.66 | -4.25% | 426,089 |
| Feb 1, 2026 | 8.34 | 8.34 | 7.90 | 8.00 | 8.00 | -3.61% | 140,599 |
| Jan 30, 2026 | 7.97 | 8.50 | 7.66 | 8.30 | 8.30 | 6.00% | 748,444 |
| Jan 29, 2026 | 8.00 | 8.00 | 7.65 | 7.83 | 7.83 | -0.25% | 321,201 |
| Jan 28, 2026 | 8.01 | 8.18 | 7.80 | 7.85 | 7.85 | -2.00% | 203,084 |
| Jan 27, 2026 | 8.36 | 8.36 | 7.80 | 8.01 | 8.01 | -1.35% | 117,460 |
| 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 |