Bodhi Tree Multimedia Ltd.(IN:BTML)
₹6.88+1.13 (+19.65%)
IN:BTML
Bodhi Tree Multimedia Ltd. historical prices
₹6.88
At close:+1.13 (+19.65%)
Want to see IN:BTML full AI Analyst Report?
Bodhi Tree Multimedia Ltd. (BTML) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.95 | 6.90 | 5.70 | 6.88 | 6.88 | +19.65% | 186,514 | 4.59 |
| Nov 12, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -2.04% | 4,346 | 0.10 |
| Nov 11, 2026 | 6.38 | 6.60 | 5.83 | 5.87 | 5.87 | +1.91% | 30,407 | 0.71 |
| Nov 10, 2026 | 5.76 | 5.92 | 5.75 | 5.76 | 5.76 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 5.88 | 5.92 | 5.75 | 5.76 | 5.76 | -2.54% | 7,483 | 0.16 |
| Nov 06, 2026 | 5.91 | 6.15 | 5.89 | 5.91 | 5.91 | 0.00% | 10,317 | 0.20 |
| Nov 05, 2026 | 6.14 | 6.35 | 5.85 | 5.91 | 5.91 | -1.83% | 7,102 | 0.13 |
| Nov 04, 2026 | 5.99 | 6.14 | 5.86 | 6.02 | 6.02 | +1.86% | 1,063 | 0.02 |
| Nov 03, 2026 | 6.00 | 6.09 | 5.82 | 5.91 | 5.91 | -0.51% | 5,286 | 0.09 |
| Nov 02, 2026 | 6.69 | 6.69 | 5.89 | 5.94 | 5.94 | -0.50% | 21,061 | 0.35 |
| Oct 30, 2026 | 5.99 | 6.24 | 5.77 | 5.97 | 5.97 | 0.00% | 12,338 | 0.20 |
| Oct 29, 2026 | 6.04 | 6.26 | 5.97 | 5.97 | 5.97 | -0.67% | 49,423 | 0.79 |
| Oct 28, 2026 | 6.28 | 6.43 | 5.89 | 6.01 | 6.01 | -3.84% | 58,673 | 0.91 |
| Oct 27, 2026 | 5.76 | 6.35 | 5.76 | 6.25 | 6.25 | +7.94% | 7,913 | 0.12 |
| Oct 26, 2026 | 6.07 | 6.31 | 5.75 | 5.79 | 5.79 | -4.61% | 55,700 | 0.86 |
| Oct 23, 2026 | 6.88 | 6.88 | 5.89 | 6.07 | 6.07 | -5.16% | 51,390 | 0.80 |
| Oct 22, 2026 | 6.60 | 6.88 | 6.40 | 6.40 | 6.40 | -2.29% | 13,986 | 0.22 |
| Oct 21, 2026 | 6.41 | 6.93 | 6.41 | 6.55 | 6.55 | -3.68% | 12,759 | 0.19 |
| Oct 20, 2026 | 6.80 | 7.07 | 6.71 | 6.80 | 6.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 6.71 | 7.07 | 6.71 | 6.80 | 6.80 | -2.86% | 34,513 | 0.52 |
| Oct 16, 2026 | 6.84 | 7.20 | 6.84 | 7.00 | 7.00 | +1.60% | 2,672 | 0.04 |
| Oct 15, 2026 | 6.87 | 6.90 | 6.84 | 6.89 | 6.89 | +0.29% | 1,380 | 0.02 |
| Oct 14, 2026 | 6.82 | 7.05 | 6.82 | 6.87 | 6.87 | -1.86% | 10,614 | 0.16 |
| Oct 13, 2026 | 6.80 | 7.04 | 6.80 | 7.00 | 7.00 | +2.94% | 1,400 | 0.02 |
| Oct 12, 2026 | 7.04 | 7.05 | 6.80 | 6.80 | 6.80 | -0.87% | 3,205 | 0.05 |
| Oct 09, 2026 | 7.10 | 7.17 | 6.75 | 6.86 | 6.86 | -1.44% | 18,309 | 0.27 |
| Oct 08, 2026 | 7.03 | 7.12 | 6.87 | 6.96 | 6.96 | -0.57% | 705 | 0.01 |
| Oct 07, 2026 | 6.71 | 7.26 | 6.71 | 7.00 | 7.00 | +1.30% | 21,634 | 0.32 |
| Oct 06, 2026 | 7.19 | 7.21 | 6.71 | 6.91 | 6.91 | -3.89% | 126,134 | 1.90 |
| Oct 05, 2026 | 7.25 | 7.30 | 7.00 | 7.19 | 7.19 | +2.57% | 3,135 | 0.05 |
| Oct 02, 2026 | 7.01 | 7.22 | 6.28 | 7.01 | 7.01 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6.81 | 7.22 | 6.28 | 7.01 | 7.01 | +0.57% | 284,358 | 4.55 |
| Sep 30, 2026 | 7.25 | 7.25 | 6.97 | 6.97 | 6.97 | -0.43% | 7,834 | 0.13 |
| Sep 29, 2026 | 6.97 | 7.38 | 6.80 | 7.00 | 7.00 | -1.96% | 53,851 | 0.87 |
| Sep 28, 2026 | 7.55 | 7.55 | 7.12 | 7.14 | 7.14 | -3.25% | 16,408 | 0.27 |
| Sep 25, 2026 | 6.97 | 7.78 | 6.92 | 7.38 | 7.38 | +5.58% | 39,880 | 0.66 |
| Sep 24, 2026 | 7.10 | 7.18 | 6.89 | 6.99 | 6.99 | -2.37% | 34,584 | 0.57 |
| Sep 23, 2026 | 7.03 | 7.28 | 7.03 | 7.16 | 7.16 | -0.56% | 25,019 | 0.42 |
| Sep 22, 2026 | 7.71 | 7.97 | 7.11 | 7.20 | 7.20 | +1.27% | 14,674 | 0.25 |
| Sep 21, 2026 | 7.25 | 7.66 | 7.04 | 7.11 | 7.11 | -1.93% | 36,164 | 0.61 |
| Sep 18, 2026 | 7.36 | 7.43 | 7.20 | 7.25 | 7.25 | -0.14% | 48,206 | 0.82 |
| Sep 17, 2026 | 7.89 | 7.93 | 6.96 | 7.26 | 7.26 | -4.35% | 310,287 | 5.64 |
| Sep 16, 2026 | 7.63 | 7.81 | 7.41 | 7.59 | 7.59 | -0.52% | 3,547 | 0.06 |
| Sep 15, 2026 | 7.50 | 7.80 | 6.71 | 7.63 | 7.63 | +1.73% | 43,228 | 0.79 |
| Sep 14, 2026 | 7.50 | 7.87 | 7.30 | 7.50 | 7.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7.87 | 7.87 | 7.30 | 7.50 | 7.50 | -4.82% | 16,256 | 0.30 |
| Sep 10, 2026 | 7.95 | 8.16 | 7.70 | 7.88 | 7.88 | -1.01% | 8,607 | 0.16 |
| Sep 09, 2026 | 8.15 | 8.15 | 7.76 | 7.96 | 7.96 | -1.49% | 19,558 | 0.36 |
| Sep 08, 2026 | 8.32 | 8.51 | 7.53 | 8.08 | 8.08 | -5.05% | 106,880 | 2.01 |
| Sep 07, 2026 | 8.61 | 8.67 | 8.25 | 8.51 | 8.51 | +3.15% | 59,829 | 1.14 |
