Price Data Selection & Download
Bodhi Tree Multimedia Share Price All Time Records & Statistics (Oct 2020 - Sep 2026)
1247 daily OHLCV records on NSE from Oct. 2020 to Sept. 2026. Analyse Bodhi Tree Multimedia shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹21.43
January 18, 2024
NSE Exchange
Share Price All Time Low
₹1.11
March 23, 2021
NSE Exchange
Highest Volume Trading Day
12,504,560
June 07, 2024 • ₹15.30
NSE Exchange
Share Price History Data (Oct 2020 - Sep 2026)
BTML daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹7.49 | ₹7.49 | ₹7.14 | ₹7.25 | 704,020 |
| 2026-09-17 | ₹7.57 | ₹7.88 | ₹7.02 | ₹7.25 | 1,256,315 |
| 2026-09-16 | ₹7.89 | ₹7.89 | ₹7.43 | ₹7.57 | 106,229 |
| 2026-09-15 | ₹7.68 | ₹8.00 | ₹6.42 | ₹7.62 | 1,112,013 |
| 2026-09-11 | ₹7.79 | ₹7.88 | ₹7.28 | ₹7.48 | 663,574 |
| 2026-09-10 | ₹7.80 | ₹8.04 | ₹7.58 | ₹7.79 | 178,696 |
| 2026-09-09 | ₹8.06 | ₹8.20 | ₹7.77 | ₹7.87 | 126,755 |
| 2026-09-08 | ₹8.37 | ₹8.49 | ₹7.48 | ₹8.02 | 2,823,219 |
| 2026-09-07 | ₹8.59 | ₹8.59 | ₹8.34 | ₹8.49 | 612,293 |
| 2026-09-04 | ₹8.42 | ₹8.70 | ₹8.20 | ₹8.51 | 305,536 |
| 2026-09-03 | ₹8.24 | ₹8.59 | ₹8.08 | ₹8.49 | 406,000 |
| 2026-09-02 | ₹8.13 | ₹8.19 | ₹7.90 | ₹8.08 | 453,815 |
| 2026-09-01 | ₹8.49 | ₹8.77 | ₹8.01 | ₹8.06 | 497,677 |
| 2026-08-31 | ₹8.61 | ₹8.75 | ₹8.26 | ₹8.44 | 436,429 |
| 2026-08-28 | ₹8.93 | ₹8.96 | ₹8.54 | ₹8.61 | 374,591 |
| 2026-08-27 | ₹8.89 | ₹9.08 | ₹8.70 | ₹8.98 | 595,859 |
| 2026-08-26 | ₹9.09 | ₹9.09 | ₹8.65 | ₹8.89 | 606,584 |
| 2026-08-25 | ₹7.83 | ₹9.06 | ₹7.75 | ₹8.96 | 2,508,920 |
| 2026-08-24 | ₹7.82 | ₹8.10 | ₹7.70 | ₹7.84 | 209,843 |
| 2026-08-21 | ₹7.81 | ₹8.14 | ₹7.81 | ₹7.86 | 320,958 |
| 2026-08-20 | ₹8.79 | ₹8.80 | ₹7.85 | ₹7.92 | 1,261,909 |
| 2026-08-19 | ₹8.90 | ₹9.07 | ₹8.50 | ₹8.72 | 1,743,868 |
| 2026-08-18 | ₹8.95 | ₹9.05 | ₹8.89 | ₹8.93 | 1,257,251 |
| 2026-08-17 | ₹8.89 | ₹9.15 | ₹8.72 | ₹8.95 | 1,105,513 |
| 2026-08-14 | ₹8.80 | ₹8.97 | ₹8.30 | ₹8.82 | 1,063,014 |
| 2026-08-13 | ₹8.90 | ₹9.09 | ₹8.63 | ₹8.90 | 622,907 |
| 2026-08-12 | ₹8.59 | ₹9.05 | ₹8.50 | ₹8.76 | 1,108,422 |
| 2026-08-11 | ₹7.90 | ₹9.15 | ₹7.80 | ₹8.55 | 9,501,050 |
| 2026-08-10 | ₹8.20 | ₹8.35 | ₹7.79 | ₹8.00 | 1,122,282 |
| 2026-08-07 | ₹7.29 | ₹8.39 | ₹7.28 | ₹8.01 | 4,101,467 |
| 2026-08-06 | ₹6.52 | ₹7.29 | ₹6.52 | ₹7.20 | 4,223,298 |
| 2026-08-05 | ₹6.69 | ₹6.88 | ₹6.50 | ₹6.61 | 119,157 |
| 2026-08-04 | ₹6.94 | ₹7.20 | ₹6.64 | ₹6.69 | 210,627 |
| 2026-08-03 | ₹6.95 | ₹6.98 | ₹6.58 | ₹6.84 | 403,947 |
| 2026-07-31 | ₹6.16 | ₹7.30 | ₹6.01 | ₹7.09 | 2,169,140 |
| 2026-07-30 | ₹6.24 | ₹6.46 | ₹6.05 | ₹6.16 | 307,839 |
| 2026-07-29 | ₹6.16 | ₹6.50 | ₹6.16 | ₹6.24 | 204,189 |
| 2026-07-28 | ₹6.52 | ₹6.70 | ₹6.30 | ₹6.33 | 191,797 |
| 2026-07-27 | ₹7.05 | ₹7.05 | ₹6.50 | ₹6.68 | 378,521 |
| 2026-07-24 | ₹6.08 | ₹7.29 | ₹5.25 | ₹6.96 | 3,313,634 |
| 2026-07-23 | ₹6.00 | ₹6.10 | ₹5.95 | ₹6.08 | 18,556 |
| 2026-07-22 | ₹6.02 | ₹6.15 | ₹5.95 | ₹6.00 | 65,481 |
| 2026-07-21 | ₹6.18 | ₹6.18 | ₹6.01 | ₹6.07 | 22,601 |
| 2026-07-20 | ₹6.19 | ₹6.20 | ₹5.90 | ₹6.11 | 78,898 |
| 2026-07-17 | ₹6.30 | ₹6.35 | ₹5.68 | ₹6.02 | 211,320 |
| 2026-07-16 | ₹6.34 | ₹6.47 | ₹6.10 | ₹6.24 | 157,458 |
| 2026-07-15 | ₹6.24 | ₹6.43 | ₹6.14 | ₹6.31 | 110,069 |
| 2026-07-14 | ₹6.55 | ₹6.60 | ₹6.00 | ₹6.24 | 518,779 |
| 2026-07-13 | ₹6.42 | ₹6.45 | ₹6.07 | ₹6.38 | 182,438 |
| 2026-07-10 | ₹5.95 | ₹6.40 | ₹5.75 | ₹6.34 | 232,554 |
| 2026-07-09 | ₹5.99 | ₹6.10 | ₹5.52 | ₹6.00 | 130,376 |
| 2026-07-08 | ₹6.03 | ₹6.11 | ₹6.00 | ₹6.01 | 60,192 |
| 2026-07-07 | ₹6.00 | ₹6.17 | ₹6.00 | ₹6.03 | 77,094 |
| 2026-07-06 | ₹6.03 | ₹6.15 | ₹6.03 | ₹6.14 | 59,216 |
| 2026-07-03 | ₹6.16 | ₹6.16 | ₹5.97 | ₹6.03 | 106,955 |
| 2026-07-02 | ₹6.06 | ₹6.15 | ₹6.03 | ₹6.05 | 49,227 |
| 2026-07-01 | ₹6.10 | ₹6.16 | ₹6.00 | ₹6.03 | 74,234 |
| 2026-06-30 | ₹6.10 | ₹6.17 | ₹6.02 | ₹6.09 | 52,183 |
| 2026-06-29 | ₹6.13 | ₹6.35 | ₹6.02 | ₹6.08 | 97,055 |
| 2026-06-25 | ₹6.30 | ₹6.32 | ₹6.10 | ₹6.13 | 95,095 |
| 2026-06-24 | ₹6.05 | ₹6.25 | ₹6.02 | ₹6.21 | 120,664 |
| 2026-06-23 | ₹6.13 | ₹6.24 | ₹6.01 | ₹6.05 | 141,281 |
| 2026-06-22 | ₹6.43 | ₹6.55 | ₹6.00 | ₹6.07 | 532,691 |
| 2026-06-19 | ₹6.49 | ₹6.49 | ₹6.39 | ₹6.43 | 97,108 |
| 2026-06-18 | ₹6.43 | ₹6.48 | ₹6.12 | ₹6.44 | 172,921 |
| 2026-06-17 | ₹6.62 | ₹6.62 | ₹6.41 | ₹6.43 | 180,139 |
| 2026-06-16 | ₹6.50 | ₹6.62 | ₹6.42 | ₹6.59 | 33,439 |
| 2026-06-15 | ₹6.63 | ₹6.63 | ₹6.45 | ₹6.51 | 96,979 |
| 2026-06-12 | ₹6.63 | ₹6.63 | ₹6.50 | ₹6.50 | 57,612 |
| 2026-06-11 | ₹6.48 | ₹6.66 | ₹6.48 | ₹6.60 | 166,272 |
| 2026-06-10 | ₹6.34 | ₹6.66 | ₹6.34 | ₹6.61 | 170,807 |
| 2026-06-09 | ₹6.58 | ₹6.58 | ₹6.30 | ₹6.51 | 167,265 |
| 2026-06-08 | ₹6.41 | ₹6.60 | ₹6.30 | ₹6.46 | 1,250,249 |
| 2026-06-05 | ₹6.50 | ₹6.59 | ₹6.35 | ₹6.42 | 968,163 |
| 2026-06-04 | ₹6.30 | ₹6.57 | ₹6.00 | ₹6.50 | 2,824,437 |
| 2026-06-03 | ₹6.20 | ₹6.49 | ₹6.10 | ₹6.42 | 315,527 |
| 2026-06-02 | ₹6.45 | ₹6.45 | ₹6.07 | ₹6.21 | 353,042 |
| 2026-06-01 | ₹6.15 | ₹6.54 | ₹6.05 | ₹6.36 | 501,045 |
| 2026-05-29 | ₹6.57 | ₹6.73 | ₹5.90 | ₹6.06 | 1,913,201 |
| 2026-05-27 | ₹6.55 | ₹6.70 | ₹6.39 | ₹6.56 | 267,322 |
| 2026-05-26 | ₹6.52 | ₹6.63 | ₹6.40 | ₹6.55 | 53,978 |
| 2026-05-25 | ₹6.60 | ₹6.70 | ₹6.43 | ₹6.49 | 257,653 |
| 2026-05-22 | ₹6.55 | ₹6.80 | ₹6.51 | ₹6.69 | 47,873 |
| 2026-05-21 | ₹6.51 | ₹6.87 | ₹6.11 | ₹6.65 | 370,208 |
| 2026-05-20 | ₹6.31 | ₹6.59 | ₹6.31 | ₹6.38 | 114,870 |
| 2026-05-19 | ₹6.59 | ₹6.59 | ₹6.30 | ₹6.44 | 75,599 |
| 2026-05-18 | ₹6.31 | ₹6.78 | ₹6.31 | ₹6.43 | 58,031 |
| 2026-05-15 | ₹6.56 | ₹6.90 | ₹6.45 | ₹6.58 | 189,591 |
| 2026-05-14 | ₹6.88 | ₹6.98 | ₹6.50 | ₹6.56 | 132,991 |
| 2026-05-13 | ₹6.30 | ₹7.11 | ₹6.28 | ₹6.89 | 876,305 |
| 2026-05-12 | ₹6.26 | ₹6.40 | ₹6.18 | ₹6.30 | 392,097 |
| 2026-05-11 | ₹6.30 | ₹6.49 | ₹6.21 | ₹6.26 | 116,130 |
| 2026-05-08 | ₹6.57 | ₹6.57 | ₹6.26 | ₹6.38 | 48,940 |
| 2026-05-07 | ₹6.58 | ₹6.58 | ₹6.30 | ₹6.33 | 119,134 |
| 2026-05-06 | ₹6.60 | ₹6.60 | ₹6.34 | ₹6.37 | 56,208 |
| 2026-05-05 | ₹6.35 | ₹6.50 | ₹6.31 | ₹6.46 | 48,313 |
| 2026-05-04 | ₹6.43 | ₹6.80 | ₹6.25 | ₹6.34 | 96,008 |
| 2026-04-30 | ₹6.45 | ₹6.49 | ₹6.40 | ₹6.46 | 39,019 |
| 2026-04-29 | ₹6.50 | ₹6.60 | ₹6.14 | ₹6.44 | 442,651 |
| 2026-04-28 | ₹6.28 | ₹6.40 | ₹6.26 | ₹6.29 | 271,634 |
| 2026-04-27 | ₹6.50 | ₹6.50 | ₹6.27 | ₹6.30 | 195,535 |
| 2026-04-24 | ₹6.40 | ₹6.86 | ₹6.07 | ₹6.19 | 566,636 |
| 2026-04-23 | ₹6.59 | ₹6.60 | ₹6.32 | ₹6.43 | 174,511 |
| 2026-04-22 | ₹6.60 | ₹6.60 | ₹6.43 | ₹6.48 | 362,336 |
| 2026-04-21 | ₹6.64 | ₹6.64 | ₹6.39 | ₹6.48 | 103,418 |
| 2026-04-20 | ₹6.65 | ₹6.65 | ₹6.30 | ₹6.39 | 119,892 |
| 2026-04-17 | ₹6.67 | ₹6.67 | ₹6.42 | ₹6.51 | 139,237 |
| 2026-04-16 | ₹6.74 | ₹6.77 | ₹6.36 | ₹6.58 | 302,718 |
| 2026-04-15 | ₹6.54 | ₹6.87 | ₹6.54 | ₹6.68 | 561,952 |
| 2026-04-13 | ₹6.40 | ₹6.75 | ₹6.40 | ₹6.56 | 126,355 |
| 2026-04-10 | ₹6.89 | ₹6.89 | ₹6.33 | ₹6.70 | 786,851 |
| 2026-04-09 | ₹6.50 | ₹6.85 | ₹6.26 | ₹6.60 | 360,808 |
| 2026-04-08 | ₹6.39 | ₹6.50 | ₹6.10 | ₹6.31 | 506,258 |
| 2026-04-07 | ₹6.26 | ₹6.40 | ₹6.12 | ₹6.23 | 262,688 |
| 2026-04-06 | ₹6.22 | ₹6.40 | ₹6.13 | ₹6.26 | 297,020 |
| 2026-04-02 | ₹6.25 | ₹6.40 | ₹5.86 | ₹6.21 | 713,684 |
| 2026-04-01 | ₹5.55 | ₹6.40 | ₹5.55 | ₹6.25 | 578,511 |
| 2026-03-30 | ₹6.40 | ₹6.40 | ₹5.30 | ₹5.46 | 898,708 |
| 2026-03-27 | ₹5.56 | ₹6.60 | ₹5.06 | ₹6.01 | 1,996,956 |
| 2026-03-25 | ₹5.96 | ₹6.00 | ₹5.65 | ₹5.72 | 278,101 |
| 2026-03-24 | ₹6.02 | ₹6.44 | ₹5.71 | ₹5.88 | 474,111 |
| 2026-03-23 | ₹6.49 | ₹6.49 | ₹5.62 | ₹5.87 | 1,007,356 |
| 2026-03-20 | ₹6.60 | ₹6.78 | ₹6.35 | ₹6.47 | 1,564,800 |
| 2026-03-19 | ₹6.75 | ₹6.75 | ₹6.51 | ₹6.60 | 162,145 |
| 2026-03-18 | ₹6.90 | ₹6.90 | ₹6.57 | ₹6.76 | 387,156 |
| 2026-03-17 | ₹6.90 | ₹6.94 | ₹6.70 | ₹6.73 | 238,883 |
| 2026-03-16 | ₹7.42 | ₹7.42 | ₹6.60 | ₹6.84 | 1,600,354 |
| 2026-03-13 | ₹6.73 | ₹7.89 | ₹6.68 | ₹7.27 | 1,640,935 |
| 2026-03-12 | ₹7.05 | ₹7.05 | ₹6.71 | ₹6.78 | 679,959 |
| 2026-03-11 | ₹7.01 | ₹7.16 | ₹6.93 | ₹7.06 | 195,069 |
| 2026-03-10 | ₹7.00 | ₹7.20 | ₹7.00 | ₹7.01 | 194,812 |
| 2026-03-09 | ₹7.58 | ₹7.58 | ₹6.85 | ₹6.94 | 577,719 |
| 2026-03-06 | ₹7.58 | ₹7.69 | ₹7.05 | ₹7.61 | 1,141,577 |
| 2026-03-05 | ₹7.54 | ₹7.63 | ₹7.05 | ₹7.51 | 1,269,240 |
| 2026-03-04 | ₹6.70 | ₹7.55 | ₹6.57 | ₹7.26 | 1,003,371 |
| 2026-03-02 | ₹7.10 | ₹7.11 | ₹6.63 | ₹6.99 | 600,262 |
| 2026-02-27 | ₹7.53 | ₹7.58 | ₹7.10 | ₹7.22 | 551,285 |
| 2026-02-26 | ₹7.36 | ₹7.60 | ₹7.36 | ₹7.51 | 237,171 |
| 2026-02-25 | ₹7.52 | ₹7.70 | ₹7.31 | ₹7.45 | 764,537 |
| 2026-02-24 | ₹7.15 | ₹7.74 | ₹7.12 | ₹7.53 | 1,002,516 |
| 2026-02-23 | ₹7.59 | ₹7.59 | ₹7.13 | ₹7.15 | 335,234 |
| 2026-02-20 | ₹7.65 | ₹7.65 | ₹6.66 | ₹7.14 | 282,343 |
| 2026-02-19 | ₹7.88 | ₹7.88 | ₹7.30 | ₹7.46 | 491,668 |
| 2026-02-18 | ₹7.95 | ₹7.95 | ₹7.61 | ₹7.69 | 88,436 |
| 2026-02-17 | ₹7.70 | ₹7.90 | ₹7.60 | ₹7.67 | 49,989 |
| 2026-02-16 | ₹8.13 | ₹8.19 | ₹7.63 | ₹7.70 | 192,133 |
| 2026-02-13 | ₹7.80 | ₹8.50 | ₹7.57 | ₹8.12 | 594,372 |
| 2026-02-12 | ₹7.61 | ₹7.76 | ₹7.50 | ₹7.54 | 146,583 |
| 2026-02-11 | ₹7.81 | ₹7.89 | ₹7.50 | ₹7.61 | 1,918,952 |
| 2026-02-10 | ₹8.10 | ₹8.10 | ₹7.86 | ₹7.89 | 72,573 |
| 2026-02-09 | ₹7.95 | ₹8.10 | ₹7.51 | ₹8.01 | 267,581 |
| 2026-02-06 | ₹7.67 | ₹8.02 | ₹7.35 | ₹7.96 | 1,087,535 |
| 2026-02-05 | ₹7.50 | ₹7.67 | ₹7.40 | ₹7.47 | 134,025 |
| 2026-02-04 | ₹7.80 | ₹7.96 | ₹7.38 | ₹7.44 | 727,087 |
| 2026-02-03 | ₹8.10 | ₹8.10 | ₹7.75 | ₹7.80 | 181,249 |
| 2026-02-02 | ₹8.15 | ₹8.15 | ₹7.60 | ₹7.66 | 426,089 |
| 2026-02-01 | ₹8.34 | ₹8.34 | ₹7.90 | ₹8.00 | 140,599 |
| 2026-01-30 | ₹7.97 | ₹8.50 | ₹7.66 | ₹8.30 | 748,444 |
| 2026-01-29 | ₹8.00 | ₹8.00 | ₹7.65 | ₹7.83 | 321,201 |
| 2026-01-28 | ₹8.01 | ₹8.18 | ₹7.80 | ₹7.85 | 203,084 |
| 2026-01-27 | ₹8.36 | ₹8.36 | ₹7.80 | ₹8.01 | 117,460 |
| 2026-01-23 | ₹7.98 | ₹8.40 | ₹7.72 | ₹8.12 | 387,651 |
| 2026-01-22 | ₹7.98 | ₹7.98 | ₹7.65 | ₹7.77 | 65,761 |
| 2026-01-21 | ₹7.70 | ₹8.01 | ₹7.64 | ₹7.67 | 195,442 |
| 2026-01-20 | ₹7.99 | ₹7.99 | ₹7.70 | ₹7.75 | 193,567 |
| 2026-01-19 | ₹8.05 | ₹8.05 | ₹7.70 | ₹7.79 | 77,168 |
| 2026-01-16 | ₹8.20 | ₹8.20 | ₹7.26 | ₹7.88 | 86,355 |
| 2026-01-14 | ₹8.23 | ₹8.23 | ₹7.92 | ₹8.01 | 74,688 |
| 2026-01-13 | ₹8.07 | ₹8.30 | ₹7.90 | ₹7.94 | 60,282 |
| 2026-01-12 | ₹8.07 | ₹8.07 | ₹7.85 | ₹7.90 | 92,937 |
| 2026-01-09 | ₹8.32 | ₹8.35 | ₹8.02 | ₹8.07 | 122,622 |
| 2026-01-08 | ₹8.15 | ₹8.39 | ₹8.08 | ₹8.13 | 58,056 |
| 2026-01-07 | ₹8.30 | ₹8.49 | ₹8.12 | ₹8.18 | 165,020 |
| 2026-01-06 | ₹8.43 | ₹8.49 | ₹8.18 | ₹8.22 | 98,575 |
| 2026-01-05 | ₹8.34 | ₹8.69 | ₹8.25 | ₹8.29 | 136,852 |
| 2026-01-02 | ₹8.67 | ₹8.86 | ₹8.40 | ₹8.49 | 248,139 |
| 2026-01-01 | ₹9.00 | ₹9.08 | ₹8.40 | ₹8.67 | 317,963 |
Bodhi Tree Multimedia Share Price Performance Analysis (Oct 2020 - Sep 2026)
BTML price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.38%
₹8.67 → ₹7.25
Year to Date
Price Volatility
12.35%
Low Volatility
Year to Date
Average Daily Volume
569,376
Year to Date Average
NSE Exchange
Bodhi Tree Multimedia Share Price History – Frequently Asked Questions
Common questions about BTML historical data and records. Review Bodhi Tree Multimedia price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bodhi Tree Multimedia (BTML)?
The all-time high share price of Bodhi Tree Multimedia was ₹21.43 recorded on January 18, 2024 on the NSE exchange.
What is the all-time low share price of Bodhi Tree Multimedia (BTML)?
The all-time low share price of Bodhi Tree Multimedia was ₹1.11 recorded on March 23, 2021 on the NSE exchange.
How can I download BTML historical share price data?
You can download Bodhi Tree Multimedia historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BTML shares?
The highest trading volume day for Bodhi Tree Multimedia was 12,504,560 shares traded on June 07, 2024 on the NSE exchange, with share price at ₹15.3.