Bodhi Tree

Bodhi Tree Multimedia Ltd Historical Data

NSEBSE

₹9.44

(-0.11%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	8.29	8.31	8.02	8.18	286	12,53,822.65	1,24,941
20-Aug-2025	8.2	8.45	8.04	8.23	691	32,83,448.31	2,46,712
21-Aug-2025	8.23	8.37	7.88	7.98	414	14,87,676.39	1,35,361
22-Aug-2025	8.06	8.07	7.77	7.96	720	21,71,299.29	1,95,365
25-Aug-2025	7.91	9.16	7.91	8.31	2,612	97,08,394.4	3,44,474
26-Aug-2025	8.31	8.31	8.02	8.09	411	7,43,923.24	78,766
28-Aug-2025	8.09	8.37	7.99	8.26	831	81,39,864.32	8,75,844
29-Aug-2025	8.37	8.43	8.1	8.22	420	23,56,329.76	2,19,438
01-Sep-2025	8.34	9.44	8.23	9.06	4,945	2,43,38,368.93	11,98,490
02-Sep-2025	9.16	9.16	8.71	8.77	1,518	46,19,102.58	3,20,276
03-Sep-2025	8.82	9.08	8.72	8.76	1,324	31,90,527.48	2,38,881
04-Sep-2025	8.8	9.19	8.8	8.9	1,786	21,79,721.69	1,23,424
05-Sep-2025	8.92	9.04	8.77	8.91	731	17,05,947.93	1,51,183
08-Sep-2025	8.95	9.15	8.7	8.81	1,360	21,40,961.18	1,37,514
09-Sep-2025	9	9.1	8.71	8.87	756	17,66,887.29	1,21,669
10-Sep-2025	8.9	9.54	8.84	9.09	2,374	80,33,446.74	6,18,581
11-Sep-2025	9.1	9.4	9	9.02	1,530	28,48,386.44	1,10,450
12-Sep-2025	9.19	9.4	9.16	9.37	1,724	49,01,431.79	3,65,299
15-Sep-2025	9.45	9.55	9.31	9.38	1,077	56,31,567.12	4,91,726
16-Sep-2025	9.57	9.59	9.35	9.4	1,469	23,00,480.85	1,52,414
17-Sep-2025	9.44	9.59	9.4	9.45	1,175	11,39,456.24	71,720
18-Sep-2025	9.58	10.5	9.11	9.44	2,058	61,79,942.27	3,84,183

Bodhi Tree: Related NEWS

No Record Found

Invest wise with Expert advice