Bodhi Tree Multimedia Limited (NSE:BTML)
India · Delayed Price · Currency is INR 8.93
+1.09 (13.90%)
Aug 25, 2026, 3:30 PM IST
Bodhi Tree Multimedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.83 | 9.06 | 7.75 | 8.90 | - | 13.52% | 1,969,987 |
| Aug 24, 2026 | 7.82 | 8.10 | 7.70 | 7.84 | 7.84 | -0.25% | 209,843 |
| Aug 21, 2026 | 7.81 | 8.14 | 7.81 | 7.86 | 7.86 | -0.76% | 320,958 |
| Aug 20, 2026 | 8.79 | 8.80 | 7.85 | 7.92 | 7.92 | -9.17% | 1,261,909 |
| Aug 19, 2026 | 8.90 | 9.07 | 8.50 | 8.72 | 8.72 | -2.35% | 1,743,868 |
| Aug 18, 2026 | 8.95 | 9.05 | 8.89 | 8.93 | 8.93 | -0.22% | 1,257,251 |
| Aug 17, 2026 | 8.89 | 9.15 | 8.72 | 8.95 | 8.95 | 1.47% | 1,105,513 |
| Aug 14, 2026 | 8.80 | 8.97 | 8.30 | 8.82 | 8.82 | -0.90% | 1,063,014 |
| Aug 13, 2026 | 8.90 | 9.09 | 8.63 | 8.90 | 8.90 | 1.60% | 622,907 |
| Aug 12, 2026 | 8.59 | 9.05 | 8.50 | 8.76 | 8.76 | 2.46% | 1,108,422 |
| Aug 11, 2026 | 7.90 | 9.15 | 7.80 | 8.55 | 8.55 | 6.88% | 9,501,050 |
| Aug 10, 2026 | 8.20 | 8.35 | 7.79 | 8.00 | 8.00 | -0.12% | 1,122,282 |
| Aug 7, 2026 | 7.29 | 8.39 | 7.28 | 8.01 | 8.01 | 11.25% | 4,101,467 |
| Aug 6, 2026 | 6.52 | 7.29 | 6.52 | 7.20 | 7.20 | 8.93% | 4,223,298 |
| Aug 5, 2026 | 6.69 | 6.88 | 6.50 | 6.61 | 6.61 | -1.20% | 119,157 |
| Aug 4, 2026 | 6.94 | 7.20 | 6.64 | 6.69 | 6.69 | -2.19% | 210,627 |
| Aug 3, 2026 | 6.95 | 6.98 | 6.58 | 6.84 | 6.84 | -3.53% | 403,947 |
| Jul 31, 2026 | 6.16 | 7.30 | 6.01 | 7.09 | 7.09 | 15.10% | 2,169,140 |
| Jul 30, 2026 | 6.24 | 6.46 | 6.05 | 6.16 | 6.16 | -1.28% | 307,839 |
| Jul 29, 2026 | 6.16 | 6.50 | 6.16 | 6.24 | 6.24 | -1.42% | 204,189 |
| Jul 28, 2026 | 6.52 | 6.70 | 6.30 | 6.33 | 6.33 | -5.24% | 191,797 |
| Jul 27, 2026 | 7.05 | 7.05 | 6.50 | 6.68 | 6.68 | -4.02% | 378,521 |
| Jul 24, 2026 | 6.08 | 7.29 | 5.25 | 6.96 | 6.96 | 14.47% | 3,313,634 |
| Jul 23, 2026 | 6.00 | 6.10 | 5.95 | 6.08 | 6.08 | 1.33% | 18,556 |
| Jul 22, 2026 | 6.02 | 6.15 | 5.95 | 6.00 | 6.00 | -1.15% | 65,481 |
| Jul 21, 2026 | 6.18 | 6.18 | 6.01 | 6.07 | 6.07 | -0.65% | 22,601 |
| Jul 20, 2026 | 6.19 | 6.20 | 5.90 | 6.11 | 6.11 | 1.50% | 78,898 |
| Jul 17, 2026 | 6.30 | 6.35 | 5.68 | 6.02 | 6.02 | -3.53% | 211,320 |
| Jul 16, 2026 | 6.34 | 6.47 | 6.10 | 6.24 | 6.24 | -1.11% | 157,458 |
| Jul 15, 2026 | 6.24 | 6.43 | 6.14 | 6.31 | 6.31 | 1.12% | 110,069 |
| Jul 14, 2026 | 6.55 | 6.60 | 6.00 | 6.24 | 6.24 | -2.19% | 518,779 |
| Jul 13, 2026 | 6.42 | 6.45 | 6.07 | 6.38 | 6.38 | 0.63% | 182,438 |
| Jul 10, 2026 | 5.95 | 6.40 | 5.75 | 6.34 | 6.34 | 5.67% | 232,554 |
| Jul 9, 2026 | 5.99 | 6.10 | 5.52 | 6.00 | 6.00 | -0.17% | 130,376 |
| Jul 8, 2026 | 6.03 | 6.11 | 6.00 | 6.01 | 6.01 | -0.33% | 60,192 |
| Jul 7, 2026 | 6.00 | 6.17 | 6.00 | 6.03 | 6.03 | -1.79% | 77,094 |
| Jul 6, 2026 | 6.03 | 6.15 | 6.03 | 6.14 | 6.14 | 1.82% | 59,216 |
| Jul 3, 2026 | 6.16 | 6.16 | 5.97 | 6.03 | 6.03 | -0.33% | 106,955 |
| Jul 2, 2026 | 6.06 | 6.15 | 6.03 | 6.05 | 6.05 | 0.33% | 49,227 |
| Jul 1, 2026 | 6.10 | 6.16 | 6.00 | 6.03 | 6.03 | -0.99% | 74,234 |
| Jun 30, 2026 | 6.10 | 6.17 | 6.02 | 6.09 | 6.09 | 0.16% | 52,183 |
| Jun 29, 2026 | 6.13 | 6.35 | 6.02 | 6.08 | 6.08 | -0.82% | 97,055 |
| Jun 25, 2026 | 6.30 | 6.32 | 6.10 | 6.13 | 6.13 | -1.29% | 95,095 |
| Jun 24, 2026 | 6.05 | 6.25 | 6.02 | 6.21 | 6.21 | 2.64% | 120,664 |
| Jun 23, 2026 | 6.13 | 6.24 | 6.01 | 6.05 | 6.05 | -0.33% | 141,281 |
| Jun 22, 2026 | 6.43 | 6.55 | 6.00 | 6.07 | 6.07 | -5.60% | 532,691 |
| Jun 19, 2026 | 6.49 | 6.49 | 6.39 | 6.43 | 6.43 | -0.16% | 97,108 |
| Jun 18, 2026 | 6.43 | 6.48 | 6.12 | 6.44 | 6.44 | 0.16% | 172,921 |
| Jun 17, 2026 | 6.62 | 6.62 | 6.41 | 6.43 | 6.43 | -2.43% | 180,139 |
| Jun 16, 2026 | 6.50 | 6.62 | 6.42 | 6.59 | 6.59 | 1.23% | 33,439 |