Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 7.70
-0.42 (-5.17%)
Feb 16, 2026, 3:29 PM IST
Bodhi Tree Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |