Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 6.01
+0.29 (5.07%)
At close: Mar 27, 2026
Bodhi Tree Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.56 | 6.60 | 5.06 | 6.01 | 6.01 | 5.07% | 1,996,956 |
| Mar 25, 2026 | 5.96 | 6.00 | 5.65 | 5.72 | 5.72 | -2.72% | 278,101 |
| Mar 24, 2026 | 6.02 | 6.44 | 5.71 | 5.88 | 5.88 | 0.17% | 474,111 |
| Mar 23, 2026 | 6.49 | 6.49 | 5.62 | 5.87 | 5.87 | -9.27% | 1,007,356 |
| Mar 20, 2026 | 6.60 | 6.78 | 6.35 | 6.47 | 6.47 | -1.97% | 1,564,800 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.51 | 6.60 | 6.60 | -2.37% | 162,145 |
| Mar 18, 2026 | 6.90 | 6.90 | 6.57 | 6.76 | 6.76 | 0.45% | 387,156 |
| Mar 17, 2026 | 6.90 | 6.94 | 6.70 | 6.73 | 6.73 | -1.61% | 238,883 |
| Mar 16, 2026 | 7.42 | 7.42 | 6.60 | 6.84 | 6.84 | -5.91% | 1,600,354 |
| Mar 13, 2026 | 6.73 | 7.89 | 6.68 | 7.27 | 7.27 | 7.23% | 1,640,935 |
| Mar 12, 2026 | 7.05 | 7.05 | 6.71 | 6.78 | 6.78 | -3.97% | 679,959 |
| Mar 11, 2026 | 7.01 | 7.16 | 6.93 | 7.06 | 7.06 | 0.71% | 195,069 |
| Mar 10, 2026 | 7.00 | 7.20 | 7.00 | 7.01 | 7.01 | 1.01% | 194,812 |
| Mar 9, 2026 | 7.58 | 7.58 | 6.85 | 6.94 | 6.94 | -8.80% | 577,719 |
| 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 |