Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 6.06
-0.50 (-7.62%)
May 29, 2026, 3:29 PM IST
Bodhi Tree Multimedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.55 | 6.70 | 6.39 | 6.56 | 6.56 | 0.15% | 267,322 |
| May 26, 2026 | 6.52 | 6.63 | 6.40 | 6.55 | 6.55 | 0.92% | 53,978 |
| May 25, 2026 | 6.60 | 6.70 | 6.43 | 6.49 | 6.49 | -2.99% | 257,653 |
| May 22, 2026 | 6.55 | 6.80 | 6.51 | 6.69 | 6.69 | 0.60% | 47,873 |
| May 21, 2026 | 6.51 | 6.87 | 6.11 | 6.65 | 6.65 | 4.23% | 370,208 |
| May 20, 2026 | 6.31 | 6.59 | 6.31 | 6.38 | 6.38 | -0.93% | 114,870 |
| May 19, 2026 | 6.59 | 6.59 | 6.30 | 6.44 | 6.44 | 0.16% | 75,599 |
| May 18, 2026 | 6.31 | 6.78 | 6.31 | 6.43 | 6.43 | -2.28% | 58,031 |
| May 15, 2026 | 6.56 | 6.90 | 6.45 | 6.58 | 6.58 | 0.30% | 189,591 |
| May 14, 2026 | 6.88 | 6.98 | 6.50 | 6.56 | 6.56 | -4.79% | 132,991 |
| May 13, 2026 | 6.30 | 7.11 | 6.28 | 6.89 | 6.89 | 9.37% | 876,305 |
| May 12, 2026 | 6.26 | 6.40 | 6.18 | 6.30 | 6.30 | 0.64% | 392,097 |
| May 11, 2026 | 6.30 | 6.49 | 6.21 | 6.26 | 6.26 | -1.88% | 116,130 |
| May 8, 2026 | 6.57 | 6.57 | 6.26 | 6.38 | 6.38 | 0.79% | 48,940 |
| May 7, 2026 | 6.58 | 6.58 | 6.30 | 6.33 | 6.33 | -0.63% | 119,134 |
| May 6, 2026 | 6.60 | 6.60 | 6.34 | 6.37 | 6.37 | -1.39% | 56,208 |
| May 5, 2026 | 6.35 | 6.50 | 6.31 | 6.46 | 6.46 | 1.89% | 48,313 |
| May 4, 2026 | 6.43 | 6.80 | 6.25 | 6.34 | 6.34 | -1.86% | 96,008 |
| Apr 30, 2026 | 6.45 | 6.49 | 6.40 | 6.46 | 6.46 | 0.31% | 39,019 |
| Apr 29, 2026 | 6.50 | 6.60 | 6.14 | 6.44 | 6.44 | 2.38% | 442,651 |
| Apr 28, 2026 | 6.28 | 6.40 | 6.26 | 6.29 | 6.29 | -0.16% | 271,634 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.27 | 6.30 | 6.30 | 1.78% | 195,535 |
| Apr 24, 2026 | 6.40 | 6.86 | 6.07 | 6.19 | 6.19 | -3.73% | 566,636 |
| Apr 23, 2026 | 6.59 | 6.60 | 6.32 | 6.43 | 6.43 | -0.77% | 174,511 |
| Apr 22, 2026 | 6.60 | 6.60 | 6.43 | 6.48 | 6.48 | - | 362,336 |
| Apr 21, 2026 | 6.64 | 6.64 | 6.39 | 6.48 | 6.48 | 1.41% | 103,418 |
| Apr 20, 2026 | 6.65 | 6.65 | 6.30 | 6.39 | 6.39 | -1.84% | 119,892 |
| Apr 17, 2026 | 6.67 | 6.67 | 6.42 | 6.51 | 6.51 | -1.06% | 139,237 |
| Apr 16, 2026 | 6.74 | 6.77 | 6.36 | 6.58 | 6.58 | -1.50% | 302,718 |
| Apr 15, 2026 | 6.54 | 6.87 | 6.54 | 6.68 | 6.68 | 1.83% | 561,952 |
| Apr 13, 2026 | 6.40 | 6.75 | 6.40 | 6.56 | 6.56 | -2.09% | 126,355 |
| Apr 10, 2026 | 6.89 | 6.89 | 6.33 | 6.70 | 6.70 | 1.52% | 786,851 |
| Apr 9, 2026 | 6.50 | 6.85 | 6.26 | 6.60 | 6.60 | 4.60% | 360,808 |
| Apr 8, 2026 | 6.39 | 6.50 | 6.10 | 6.31 | 6.31 | 1.28% | 506,258 |
| Apr 7, 2026 | 6.26 | 6.40 | 6.12 | 6.23 | 6.23 | -0.48% | 262,688 |
| Apr 6, 2026 | 6.22 | 6.40 | 6.13 | 6.26 | 6.26 | 0.81% | 297,020 |
| Apr 2, 2026 | 6.25 | 6.40 | 5.86 | 6.21 | 6.21 | -0.64% | 713,684 |
| Apr 1, 2026 | 5.55 | 6.40 | 5.55 | 6.25 | 6.25 | 14.47% | 578,511 |
| Mar 30, 2026 | 6.40 | 6.40 | 5.30 | 5.46 | 5.46 | -9.15% | 898,708 |
| 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 |