Bodhi Tree Multimedia Ltd. BTML
NSE · India · Consumer Services
INR 7.20+0.23 (+3.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 7.09 | +1.72% | INR 7.10 | INR 7.25 | INR 6.31 | 1.40M |
| 2026-09-30 | INR 6.97 | -0.85% | INR 6.91 | INR 7.44 | INR 6.91 | 91.80K |
| 2026-09-29 | INR 7.03 | -1.68% | INR 7.15 | INR 7.25 | INR 6.96 | 105.27K |
| 2026-09-28 | INR 7.15 | -4.16% | INR 7.44 | INR 7.44 | INR 7.10 | 184.03K |
| 2026-09-25 | INR 7.46 | +7.03% | INR 7.00 | INR 8.00 | INR 6.90 | 623.10K |
| 2026-09-24 | INR 6.97 | -2.52% | INR 7.30 | INR 7.30 | INR 6.95 | 123.06K |
| 2026-09-23 | INR 7.15 | 0.00% | INR 7.20 | INR 7.32 | INR 6.90 | 844.98K |
| 2026-09-22 | INR 7.15 | +0.28% | INR 7.44 | INR 7.44 | INR 7.11 | 186.66K |
| 2026-09-21 | INR 7.13 | -1.66% | INR 7.27 | INR 7.54 | INR 7.09 | 330.02K |
| 2026-09-18 | INR 7.25 | 0.00% | INR 7.49 | INR 7.49 | INR 7.14 | 704.02K |
| 2026-09-17 | INR 7.25 | -4.23% | INR 7.57 | INR 7.88 | INR 7.02 | 1.26M |
| 2026-09-16 | INR 7.57 | -0.66% | INR 7.89 | INR 7.89 | INR 7.43 | 106.23K |
| 2026-09-15 | INR 7.62 | +1.87% | INR 7.68 | INR 8.00 | INR 6.42 | 1.11M |
| 2026-09-14 | INR 7.48 | 0.00% | INR 7.48 | INR 7.48 | INR 7.48 | 0 |
| 2026-09-11 | INR 7.48 | -3.98% | INR 7.79 | INR 7.88 | INR 7.28 | 663.57K |
| 2026-09-10 | INR 7.79 | -1.02% | INR 7.80 | INR 8.04 | INR 7.58 | 178.70K |
| 2026-09-09 | INR 7.87 | -1.87% | INR 8.06 | INR 8.20 | INR 7.77 | 126.76K |
| 2026-09-08 | INR 8.02 | -5.54% | INR 8.37 | INR 8.49 | INR 7.48 | 2.82M |
| 2026-09-07 | INR 8.49 | -0.24% | INR 8.59 | INR 8.59 | INR 8.34 | 612.29K |
| 2026-09-04 | INR 8.51 | +0.24% | INR 8.42 | INR 8.70 | INR 8.20 | 305.54K |
| 2026-09-03 | INR 8.49 | +5.07% | INR 8.24 | INR 8.59 | INR 8.08 | 406.00K |
| 2026-09-02 | INR 8.08 | +0.25% | INR 8.13 | INR 8.19 | INR 7.90 | 453.82K |
| 2026-09-01 | INR 8.06 | -4.50% | INR 8.49 | INR 8.77 | INR 8.01 | 497.68K |
| 2026-08-31 | INR 8.44 | -1.97% | INR 8.61 | INR 8.75 | INR 8.26 | 436.43K |
| 2026-08-28 | INR 8.61 | -4.12% | INR 8.93 | INR 8.96 | INR 8.54 | 374.59K |
| 2026-08-27 | INR 8.98 | +1.01% | INR 8.89 | INR 9.08 | INR 8.70 | 595.86K |
| 2026-08-26 | INR 8.89 | -0.78% | INR 9.09 | INR 9.09 | INR 8.65 | 606.58K |
| 2026-08-25 | INR 8.96 | +14.29% | INR 7.83 | INR 9.06 | INR 7.75 | 2.51M |
| 2026-08-24 | INR 7.84 | -0.25% | INR 7.82 | INR 8.10 | INR 7.70 | 209.84K |
| 2026-08-21 | INR 7.86 | -0.76% | INR 7.81 | INR 8.14 | INR 7.81 | 320.96K |
| 2026-08-20 | INR 7.92 | -9.17% | INR 8.79 | INR 8.80 | INR 7.85 | 1.26M |
| 2026-08-19 | INR 8.72 | -2.35% | INR 8.90 | INR 9.07 | INR 8.50 | 1.74M |
| 2026-08-18 | INR 8.93 | -0.22% | INR 8.95 | INR 9.05 | INR 8.89 | 1.26M |
| 2026-08-17 | INR 8.95 | +1.47% | INR 8.89 | INR 9.15 | INR 8.72 | 1.11M |
| 2026-08-14 | INR 8.82 | -0.90% | INR 8.80 | INR 8.97 | INR 8.30 | 1.06M |
| 2026-08-13 | INR 8.90 | +1.60% | INR 8.90 | INR 9.09 | INR 8.63 | 622.91K |
| 2026-08-12 | INR 8.76 | +2.46% | INR 8.59 | INR 9.05 | INR 8.50 | 1.11M |
| 2026-08-11 | INR 8.55 | +6.88% | INR 7.90 | INR 9.15 | INR 7.80 | 9.50M |
| 2026-08-10 | INR 8.00 | -0.12% | INR 8.20 | INR 8.35 | INR 7.79 | 1.12M |
| 2026-08-07 | INR 8.01 | +11.25% | INR 7.29 | INR 8.39 | INR 7.28 | 4.10M |
| 2026-08-06 | INR 7.20 | +8.93% | INR 6.52 | INR 7.29 | INR 6.52 | 4.22M |
| 2026-08-05 | INR 6.61 | -1.20% | INR 6.69 | INR 6.88 | INR 6.50 | 119.16K |
| 2026-08-04 | INR 6.69 | -2.19% | INR 6.94 | INR 7.20 | INR 6.64 | 210.63K |
| 2026-08-03 | INR 6.84 | -3.53% | INR 6.95 | INR 6.98 | INR 6.58 | 403.95K |
| 2026-07-31 | INR 7.09 | +15.10% | INR 6.16 | INR 7.30 | INR 6.01 | 2.17M |
| 2026-07-30 | INR 6.16 | -1.28% | INR 6.24 | INR 6.46 | INR 6.05 | 307.84K |
| 2026-07-29 | INR 6.24 | -1.42% | INR 6.16 | INR 6.50 | INR 6.16 | 204.19K |
| 2026-07-28 | INR 6.33 | -5.24% | INR 6.52 | INR 6.70 | INR 6.30 | 191.80K |
| 2026-07-27 | INR 6.68 | -4.02% | INR 7.05 | INR 7.05 | INR 6.50 | 378.52K |
| 2026-07-24 | INR 6.96 | +14.47% | INR 6.08 | INR 7.29 | INR 5.25 | 3.31M |
| 2026-07-23 | INR 6.08 | +1.33% | INR 6.00 | INR 6.10 | INR 5.95 | 18.56K |
| 2026-07-22 | INR 6.00 | -1.15% | INR 6.02 | INR 6.15 | INR 5.95 | 65.48K |
| 2026-07-21 | INR 6.07 | -0.65% | INR 6.18 | INR 6.18 | INR 6.01 | 22.60K |
| 2026-07-20 | INR 6.11 | +1.50% | INR 6.19 | INR 6.20 | INR 5.90 | 78.90K |
| 2026-07-17 | INR 6.02 | -3.53% | INR 6.30 | INR 6.35 | INR 5.68 | 211.32K |
| 2026-07-16 | INR 6.24 | -1.11% | INR 6.34 | INR 6.47 | INR 6.10 | 157.46K |
| 2026-07-15 | INR 6.31 | +1.12% | INR 6.24 | INR 6.43 | INR 6.14 | 110.07K |
| 2026-07-14 | INR 6.24 | -2.19% | INR 6.55 | INR 6.60 | INR 6.00 | 518.78K |
| 2026-07-13 | INR 6.38 | +0.63% | INR 6.42 | INR 6.45 | INR 6.07 | 182.44K |
| 2026-07-10 | INR 6.34 | +5.67% | INR 5.95 | INR 6.40 | INR 5.75 | 232.55K |
| 2026-07-09 | INR 6.00 | -0.17% | INR 5.99 | INR 6.10 | INR 5.52 | 130.38K |
| 2026-07-08 | INR 6.01 | -0.33% | INR 6.03 | INR 6.11 | INR 6.00 | 60.19K |
| 2026-07-07 | INR 6.03 | -1.79% | INR 6.00 | INR 6.17 | INR 6.00 | 77.09K |
| 2026-07-06 | INR 6.14 | +1.82% | INR 6.03 | INR 6.15 | INR 6.03 | 59.22K |
| 2026-07-03 | INR 6.03 | -0.33% | INR 6.16 | INR 6.16 | INR 5.97 | 106.96K |
| 2026-07-02 | INR 6.05 | +0.33% | INR 6.06 | INR 6.15 | INR 6.03 | 49.23K |
| 2026-07-01 | INR 6.03 | -0.99% | INR 6.10 | INR 6.16 | INR 6.00 | 74.23K |
| 2026-06-30 | INR 6.09 | +0.16% | INR 6.10 | INR 6.17 | INR 6.02 | 52.18K |
| 2026-06-29 | INR 6.08 | -0.82% | INR 6.13 | INR 6.35 | INR 6.02 | 97.06K |
| 2026-06-26 | INR 6.13 | 0.00% | INR 6.13 | INR 6.13 | INR 6.13 | 0 |
| 2026-06-25 | INR 6.13 | -1.29% | INR 6.30 | INR 6.32 | INR 6.10 | 95.10K |
| 2026-06-24 | INR 6.21 | +2.64% | INR 6.05 | INR 6.25 | INR 6.02 | 120.66K |
| 2026-06-23 | INR 6.05 | -0.33% | INR 6.13 | INR 6.24 | INR 6.01 | 141.28K |
| 2026-06-22 | INR 6.07 | -5.60% | INR 6.43 | INR 6.55 | INR 6.00 | 532.69K |
| 2026-06-19 | INR 6.43 | -0.16% | INR 6.49 | INR 6.49 | INR 6.39 | 97.11K |
| 2026-06-18 | INR 6.44 | +0.16% | INR 6.43 | INR 6.48 | INR 6.12 | 172.92K |
| 2026-06-17 | INR 6.43 | -2.43% | INR 6.62 | INR 6.62 | INR 6.41 | 180.14K |
| 2026-06-16 | INR 6.59 | +1.23% | INR 6.50 | INR 6.62 | INR 6.42 | 33.44K |
| 2026-06-15 | INR 6.51 | +0.15% | INR 6.63 | INR 6.63 | INR 6.45 | 96.98K |
| 2026-06-12 | INR 6.50 | -1.52% | INR 6.63 | INR 6.63 | INR 6.50 | 57.61K |
| 2026-06-11 | INR 6.60 | -0.15% | INR 6.48 | INR 6.66 | INR 6.48 | 166.27K |
| 2026-06-10 | INR 6.61 | +1.54% | INR 6.34 | INR 6.66 | INR 6.34 | 170.81K |
| 2026-06-09 | INR 6.51 | +0.77% | INR 6.58 | INR 6.58 | INR 6.30 | 167.27K |
| 2026-06-08 | INR 6.46 | +0.62% | INR 6.41 | INR 6.60 | INR 6.30 | 1.25M |
| 2026-06-05 | INR 6.42 | -1.23% | INR 6.50 | INR 6.59 | INR 6.35 | 968.16K |
| 2026-06-04 | INR 6.50 | +1.25% | INR 6.30 | INR 6.57 | INR 6.00 | 2.82M |
| 2026-06-03 | INR 6.42 | +3.38% | INR 6.20 | INR 6.49 | INR 6.10 | 315.53K |
| 2026-06-02 | INR 6.21 | -2.36% | INR 6.45 | INR 6.45 | INR 6.07 | 353.04K |
| 2026-06-01 | INR 6.36 | +4.95% | INR 6.15 | INR 6.54 | INR 6.05 | 501.05K |
| 2026-05-29 | INR 6.06 | -7.62% | INR 6.57 | INR 6.73 | INR 5.90 | 1.91M |