Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 7.86
-0.05 (-0.63%)
Aug 4, 2025, 1:23 PM IST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 8.35 | 8.71 | 8.25 | 8.41 | 8.41 | 1.69% | 1,606,275 |
| Jun 24, 2025 | 8.34 | 8.46 | 8.14 | 8.27 | 8.27 | 1.35% | 415,256 |
| Jun 23, 2025 | 8.91 | 9.41 | 8.07 | 8.16 | 8.16 | -3.09% | 4,129,402 |
| Jun 20, 2025 | 8.69 | 8.72 | 8.28 | 8.42 | 8.42 | -0.94% | 639,275 |
| Jun 19, 2025 | 8.98 | 9.10 | 8.43 | 8.50 | 8.50 | -2.75% | 2,205,594 |
| Jun 18, 2025 | 9.07 | 9.18 | 8.66 | 8.74 | 8.74 | -3.64% | 6,289,459 |
| Jun 17, 2025 | 8.97 | 9.18 | 8.81 | 9.07 | 9.07 | 1.80% | 350,809 |
| Jun 16, 2025 | 8.79 | 9.37 | 8.75 | 8.91 | 8.91 | 2.41% | 831,619 |
| Jun 13, 2025 | 9.40 | 9.58 | 8.60 | 8.70 | 8.70 | -10.03% | 1,731,121 |
| Jun 12, 2025 | 9.99 | 10.35 | 9.40 | 9.67 | 9.67 | -0.31% | 2,661,102 |
| Jun 11, 2025 | 8.52 | 9.98 | 8.50 | 9.70 | 9.70 | 16.59% | 7,481,162 |
| Jun 10, 2025 | 8.00 | 8.55 | 7.89 | 8.32 | 8.32 | 5.58% | 1,350,653 |
| Jun 9, 2025 | 7.99 | 8.04 | 7.81 | 7.88 | 7.88 | - | 362,226 |
| Jun 6, 2025 | 7.81 | 7.96 | 7.79 | 7.88 | 7.88 | 0.90% | 1,044,312 |
| Jun 5, 2025 | 7.70 | 7.90 | 7.70 | 7.81 | 7.81 | 0.90% | 930,410 |
| Jun 4, 2025 | 8.08 | 8.08 | 7.46 | 7.74 | 7.74 | -3.25% | 845,150 |
| Jun 3, 2025 | 8.05 | 8.10 | 7.94 | 8.00 | 8.00 | 0.13% | 1,490,117 |
| Jun 2, 2025 | 8.18 | 8.18 | 7.76 | 7.99 | 7.99 | 0.38% | 4,585,960 |
| May 30, 2025 | 7.96 | 8.24 | 7.51 | 7.96 | 7.96 | 3.65% | 3,052,458 |
| May 29, 2025 | 7.50 | 7.73 | 7.40 | 7.68 | 7.68 | 2.54% | 376,125 |
| May 28, 2025 | 7.81 | 7.82 | 7.40 | 7.49 | 7.49 | -4.71% | 865,983 |
| May 27, 2025 | 7.89 | 7.95 | 7.86 | 7.86 | 7.86 | -0.38% | 306,676 |
| May 26, 2025 | 8.02 | 8.08 | 7.82 | 7.89 | 7.89 | -0.63% | 397,410 |