Price Data Selection & Download
Bodhtree Consulting Share Price All Time Records & Statistics (Jan 2025 - Aug 2026)
314 daily OHLCV records on BSE from Jan. 2025 to Aug. 2026. See BODHTREE P/B ratio history to compare market price against book value per share.
Share Price All Time High
₹47.55
July 25, 2025
BSE Exchange
Share Price All Time Low
₹7.38
January 15, 2025
BSE Exchange
Highest Volume Trading Day
371,821
August 01, 2025 • ₹34.82
BSE Exchange
Share Price History Data (Jan 2025 - Aug 2026)
BODHTREE daily open, high, low, close and volume (OHLCV) on BSE — 160 records.
Total Records
160
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-25 | ₹14.75 | ₹14.75 | ₹14.69 | ₹14.69 | 1,332 |
| 2026-08-24 | ₹14.25 | ₹14.68 | ₹13.75 | ₹14.46 | 10,483 |
| 2026-08-21 | ₹15.00 | ₹15.00 | ₹13.60 | ₹14.16 | 13,389 |
| 2026-08-20 | ₹14.94 | ₹15.23 | ₹14.50 | ₹15.00 | 6,858 |
| 2026-08-19 | ₹15.25 | ₹15.50 | ₹14.50 | ₹14.94 | 5,961 |
| 2026-08-18 | ₹15.40 | ₹15.40 | ₹13.01 | ₹14.82 | 29,023 |
| 2026-08-17 | ₹15.00 | ₹15.50 | ₹13.00 | ₹15.24 | 46,529 |
| 2026-08-14 | ₹14.40 | ₹15.00 | ₹14.00 | ₹14.27 | 3,560 |
| 2026-08-13 | ₹14.01 | ₹15.00 | ₹14.01 | ₹14.30 | 16,198 |
| 2026-08-12 | ₹15.00 | ₹15.05 | ₹14.50 | ₹14.74 | 7,168 |
| 2026-08-11 | ₹15.00 | ₹16.50 | ₹15.00 | ₹15.50 | 6,502 |
| 2026-08-10 | ₹15.00 | ₹15.00 | ₹14.98 | ₹14.98 | 1,630 |
| 2026-08-07 | ₹15.50 | ₹15.50 | ₹14.50 | ₹14.55 | 10,588 |
| 2026-08-06 | ₹15.90 | ₹16.00 | ₹14.40 | ₹14.58 | 36,722 |
| 2026-08-05 | ₹16.00 | ₹16.45 | ₹15.80 | ₹15.90 | 22,337 |
| 2026-08-04 | ₹16.50 | ₹16.50 | ₹15.70 | ₹16.00 | 13,152 |
| 2026-08-03 | ₹16.75 | ₹17.40 | ₹16.50 | ₹16.50 | 23,204 |
| 2026-07-31 | ₹16.22 | ₹16.75 | ₹15.93 | ₹16.75 | 268 |
| 2026-07-30 | ₹16.98 | ₹16.98 | ₹15.90 | ₹15.92 | 14,968 |
| 2026-07-29 | ₹17.20 | ₹17.49 | ₹16.33 | ₹16.98 | 3,980 |
| 2026-07-28 | ₹18.24 | ₹18.24 | ₹17.20 | ₹17.20 | 10,936 |
| 2026-07-27 | ₹17.00 | ₹18.45 | ₹15.71 | ₹17.75 | 5,421 |
| 2026-07-24 | ₹18.50 | ₹18.50 | ₹16.50 | ₹17.00 | 10,791 |
| 2026-07-23 | ₹17.50 | ₹18.40 | ₹17.50 | ₹18.32 | 16,494 |
| 2026-07-22 | ₹17.35 | ₹17.50 | ₹16.55 | ₹17.00 | 4,253 |
| 2026-07-21 | ₹16.75 | ₹17.83 | ₹16.75 | ₹17.35 | 7,748 |
| 2026-07-20 | ₹16.38 | ₹16.48 | ₹15.20 | ₹16.45 | 6,688 |
| 2026-07-17 | ₹16.50 | ₹16.50 | ₹14.51 | ₹14.99 | 24,120 |
| 2026-07-16 | ₹16.28 | ₹17.23 | ₹15.76 | ₹16.04 | 4,850 |
| 2026-07-15 | ₹16.74 | ₹16.74 | ₹15.50 | ₹15.76 | 1,320 |
| 2026-07-14 | ₹16.74 | ₹16.74 | ₹16.12 | ₹16.12 | 5,042 |
| 2026-07-13 | ₹16.75 | ₹17.75 | ₹15.90 | ₹16.12 | 21,925 |
| 2026-07-10 | ₹17.00 | ₹17.49 | ₹16.75 | ₹16.80 | 396 |
| 2026-07-09 | ₹17.50 | ₹17.50 | ₹16.81 | ₹17.00 | 15,971 |
| 2026-07-08 | ₹18.00 | ₹18.50 | ₹17.25 | ₹17.25 | 17,095 |
| 2026-07-07 | ₹18.78 | ₹18.78 | ₹17.06 | ₹17.50 | 3,303 |
| 2026-07-06 | ₹18.06 | ₹19.48 | ₹18.06 | ₹18.30 | 21,671 |
| 2026-07-03 | ₹20.00 | ₹20.25 | ₹18.05 | ₹18.26 | 9,815 |
| 2026-07-02 | ₹19.25 | ₹20.00 | ₹18.25 | ₹18.92 | 2,687 |
| 2026-07-01 | ₹20.25 | ₹20.25 | ₹18.00 | ₹18.98 | 8,809 |
| 2026-06-30 | ₹20.65 | ₹20.65 | ₹19.50 | ₹19.97 | 2,568 |
| 2026-06-29 | ₹20.96 | ₹21.49 | ₹19.00 | ₹20.67 | 10,347 |
| 2026-06-25 | ₹21.20 | ₹21.20 | ₹19.00 | ₹20.68 | 10,774 |
| 2026-06-24 | ₹19.75 | ₹19.75 | ₹18.81 | ₹19.70 | 3,906 |
| 2026-06-23 | ₹19.40 | ₹19.40 | ₹18.80 | ₹19.35 | 1,957 |
| 2026-06-22 | ₹18.87 | ₹19.49 | ₹17.17 | ₹19.07 | 23,104 |
| 2026-06-19 | ₹19.81 | ₹19.81 | ₹18.28 | ₹18.50 | 5,485 |
| 2026-06-18 | ₹17.50 | ₹18.23 | ₹17.01 | ₹18.10 | 6,346 |
| 2026-06-17 | ₹18.49 | ₹18.49 | ₹16.51 | ₹16.71 | 11,623 |
| 2026-06-16 | ₹17.47 | ₹18.00 | ₹16.32 | ₹17.80 | 11,647 |
| 2026-06-15 | ₹17.61 | ₹17.89 | ₹16.00 | ₹16.77 | 20,032 |
| 2026-06-12 | ₹17.60 | ₹17.60 | ₹15.26 | ₹17.23 | 1,472 |
| 2026-06-11 | ₹18.69 | ₹18.69 | ₹15.54 | ₹16.01 | 5,848 |
| 2026-06-10 | ₹18.38 | ₹18.38 | ₹16.26 | ₹17.03 | 825 |
| 2026-06-09 | ₹18.82 | ₹18.82 | ₹15.82 | ₹16.76 | 1,750 |
| 2026-06-08 | ₹20.03 | ₹20.03 | ₹17.05 | ₹17.11 | 57,875 |
| 2026-06-05 | ₹18.62 | ₹18.62 | ₹17.01 | ₹18.22 | 1,918 |
| 2026-06-04 | ₹17.84 | ₹17.84 | ₹17.02 | ₹17.74 | 3,759 |
| 2026-06-03 | ₹16.21 | ₹17.02 | ₹15.57 | ₹17.02 | 2,280 |
| 2026-06-02 | ₹16.32 | ₹17.13 | ₹15.51 | ₹16.21 | 473 |
| 2026-06-01 | ₹15.01 | ₹16.32 | ₹15.01 | ₹16.32 | 1,163 |
| 2026-05-29 | ₹16.80 | ₹16.80 | ₹15.50 | ₹15.55 | 8,716 |
| 2026-05-27 | ₹15.72 | ₹16.40 | ₹15.72 | ₹16.15 | 1,014 |
| 2026-05-26 | ₹15.52 | ₹15.70 | ₹15.36 | ₹15.70 | 3,607 |
| 2026-05-25 | ₹16.80 | ₹16.80 | ₹15.32 | ₹15.36 | 172 |
| 2026-05-22 | ₹16.39 | ₹16.39 | ₹15.58 | ₹16.00 | 6,043 |
| 2026-05-21 | ₹16.91 | ₹17.00 | ₹16.39 | ₹16.39 | 2,313 |
| 2026-05-20 | ₹15.91 | ₹17.50 | ₹15.91 | ₹17.25 | 2,401 |
| 2026-05-19 | ₹16.50 | ₹16.97 | ₹16.45 | ₹16.70 | 4,424 |
| 2026-05-18 | ₹17.26 | ₹17.97 | ₹16.40 | ₹16.45 | 4,433 |
| 2026-05-15 | ₹17.96 | ₹17.96 | ₹17.26 | ₹17.26 | 6,601 |
| 2026-05-14 | ₹18.31 | ₹18.31 | ₹17.61 | ₹17.61 | 8,230 |
| 2026-05-13 | ₹17.96 | ₹17.96 | ₹17.96 | ₹17.96 | 30,436 |
| 2026-05-12 | ₹17.61 | ₹17.61 | ₹17.61 | ₹17.61 | 4,341 |
| 2026-05-11 | ₹17.27 | ₹17.27 | ₹17.27 | ₹17.27 | 120 |
| 2026-05-08 | ₹16.94 | ₹16.94 | ₹16.94 | ₹16.94 | 251 |
| 2026-05-07 | ₹16.61 | ₹16.61 | ₹16.61 | ₹16.61 | 112 |
| 2026-05-06 | ₹16.29 | ₹16.29 | ₹16.29 | ₹16.29 | 2,045 |
| 2026-05-05 | ₹15.98 | ₹15.98 | ₹15.98 | ₹15.98 | 7,361 |
| 2026-05-04 | ₹16.30 | ₹16.30 | ₹16.30 | ₹16.30 | 1,600 |
| 2026-04-30 | ₹16.03 | ₹16.03 | ₹16.03 | ₹16.03 | 7,858 |
| 2026-04-29 | ₹15.72 | ₹15.72 | ₹15.72 | ₹15.72 | 99 |
| 2026-04-28 | ₹15.34 | ₹15.42 | ₹15.34 | ₹15.42 | 5,745 |
| 2026-04-27 | ₹15.33 | ₹15.34 | ₹15.33 | ₹15.33 | 8,137 |
| 2026-04-24 | ₹15.64 | ₹15.64 | ₹15.64 | ₹15.64 | 4,625 |
| 2026-04-23 | ₹15.95 | ₹15.95 | ₹15.95 | ₹15.95 | 10,740 |
| 2026-04-22 | ₹16.60 | ₹16.60 | ₹16.27 | ₹16.27 | 4,822 |
| 2026-04-21 | ₹16.60 | ₹16.60 | ₹16.60 | ₹16.60 | 1,201 |
| 2026-04-20 | ₹17.27 | ₹17.27 | ₹16.93 | ₹16.93 | 3,102 |
| 2026-04-17 | ₹17.50 | ₹17.50 | ₹17.10 | ₹17.27 | 12,546 |
| 2026-04-16 | ₹17.62 | ₹17.62 | ₹17.44 | ₹17.44 | 10,961 |
| 2026-04-15 | ₹17.28 | ₹17.28 | ₹17.28 | ₹17.28 | 4,012 |
| 2026-04-13 | ₹16.62 | ₹16.95 | ₹16.62 | ₹16.95 | 54,093 |
| 2026-04-10 | ₹15.98 | ₹16.62 | ₹15.98 | ₹16.62 | 5,341 |
| 2026-04-09 | ₹16.30 | ₹16.30 | ₹16.30 | ₹16.30 | 1,786 |
| 2026-04-08 | ₹16.60 | ₹16.63 | ₹16.56 | ₹16.63 | 16,283 |
| 2026-04-07 | ₹15.11 | ₹15.84 | ₹15.11 | ₹15.84 | 1,337 |
| 2026-04-06 | ₹15.08 | ₹15.09 | ₹15.08 | ₹15.09 | 384 |
| 2026-04-02 | ₹14.34 | ₹14.38 | ₹14.27 | ₹14.38 | 6,069 |
| 2026-04-01 | ₹13.67 | ₹13.70 | ₹13.67 | ₹13.70 | 1,184 |
| 2026-03-30 | ₹13.73 | ₹13.73 | ₹13.05 | ₹13.05 | 18,521 |
| 2026-03-27 | ₹14.55 | ₹14.55 | ₹13.73 | ₹13.73 | 24,705 |
| 2026-03-25 | ₹14.12 | ₹14.96 | ₹14.12 | ₹14.45 | 90,307 |
| 2026-03-24 | ₹14.25 | ₹15.25 | ₹14.12 | ₹14.33 | 49,327 |
| 2026-03-23 | ₹15.64 | ₹15.89 | ₹14.86 | ₹14.86 | 26,293 |
| 2026-03-20 | ₹15.25 | ₹16.66 | ₹15.25 | ₹15.64 | 40,022 |
| 2026-03-19 | ₹16.33 | ₹16.33 | ₹15.66 | ₹16.00 | 7,760 |
| 2026-03-18 | ₹15.01 | ₹16.33 | ₹14.98 | ₹16.33 | 15,339 |
| 2026-03-17 | ₹16.90 | ₹16.90 | ₹15.53 | ₹15.56 | 58,918 |
| 2026-03-16 | ₹16.40 | ₹16.40 | ₹15.58 | ₹16.27 | 34,786 |
| 2026-03-13 | ₹17.50 | ₹17.70 | ₹16.40 | ₹16.40 | 41,431 |
| 2026-03-12 | ₹17.10 | ₹17.78 | ₹17.10 | ₹17.26 | 40,826 |
| 2026-03-11 | ₹17.55 | ₹17.99 | ₹17.00 | ₹17.06 | 24,810 |
| 2026-03-10 | ₹18.05 | ₹18.05 | ₹17.37 | ₹17.53 | 10,591 |
| 2026-03-09 | ₹19.00 | ₹19.00 | ₹18.05 | ₹18.28 | 13,291 |
| 2026-03-06 | ₹19.10 | ₹19.43 | ₹19.00 | ₹19.00 | 19,522 |
| 2026-03-05 | ₹20.20 | ₹20.20 | ₹18.70 | ₹19.99 | 17,495 |
| 2026-03-04 | ₹20.65 | ₹20.65 | ₹19.53 | ₹19.53 | 14,195 |
| 2026-03-02 | ₹21.50 | ₹21.50 | ₹20.54 | ₹20.55 | 20,814 |
| 2026-02-27 | ₹22.58 | ₹22.58 | ₹21.50 | ₹21.62 | 6,757 |
| 2026-02-26 | ₹21.99 | ₹22.65 | ₹21.99 | ₹22.58 | 242 |
| 2026-02-25 | ₹22.10 | ₹22.11 | ₹21.55 | ₹21.89 | 4,225 |
| 2026-02-24 | ₹22.50 | ₹23.00 | ₹22.10 | ₹22.68 | 7,649 |
| 2026-02-23 | ₹22.53 | ₹23.74 | ₹22.10 | ₹22.99 | 12,681 |
| 2026-02-20 | ₹23.50 | ₹23.86 | ₹22.78 | ₹23.00 | 41,597 |
| 2026-02-19 | ₹23.00 | ₹23.90 | ₹22.72 | ₹23.64 | 2,112 |
| 2026-02-18 | ₹23.50 | ₹24.00 | ₹22.53 | ₹23.80 | 112,306 |
| 2026-02-17 | ₹24.20 | ₹24.20 | ₹23.71 | ₹23.71 | 80,323 |
| 2026-02-16 | ₹24.65 | ₹25.19 | ₹24.01 | ₹24.95 | 2,261 |
| 2026-02-13 | ₹24.10 | ₹25.25 | ₹24.10 | ₹25.15 | 10,388 |
| 2026-02-12 | ₹25.19 | ₹25.19 | ₹24.75 | ₹25.11 | 440 |
| 2026-02-11 | ₹24.60 | ₹25.38 | ₹24.50 | ₹25.37 | 10,699 |
| 2026-02-10 | ₹25.50 | ₹25.80 | ₹24.50 | ₹25.64 | 8,101 |
| 2026-02-09 | ₹25.50 | ₹25.79 | ₹23.80 | ₹25.47 | 3,182 |
| 2026-02-06 | ₹25.01 | ₹25.59 | ₹24.55 | ₹25.00 | 2,027 |
| 2026-02-05 | ₹25.00 | ₹25.66 | ₹24.10 | ₹25.66 | 1,260 |
| 2026-02-04 | ₹24.00 | ₹25.88 | ₹24.00 | ₹25.34 | 1,382 |
| 2026-02-03 | ₹25.99 | ₹25.99 | ₹24.50 | ₹24.70 | 722 |
| 2026-02-02 | ₹26.01 | ₹26.01 | ₹24.71 | ₹25.01 | 3,607 |
| 2026-02-01 | ₹27.27 | ₹27.28 | ₹26.00 | ₹26.01 | 108 |
| 2026-01-30 | ₹26.00 | ₹26.95 | ₹25.00 | ₹26.01 | 2,036 |
| 2026-01-29 | ₹26.80 | ₹26.88 | ₹25.60 | ₹26.00 | 2,556 |
| 2026-01-28 | ₹25.62 | ₹25.62 | ₹25.02 | ₹25.60 | 10,312 |
| 2026-01-27 | ₹25.61 | ₹26.37 | ₹25.60 | ₹25.62 | 1,117 |
| 2026-01-23 | ₹26.92 | ₹26.92 | ₹25.61 | ₹26.91 | 756 |
| 2026-01-22 | ₹26.99 | ₹26.99 | ₹26.92 | ₹26.92 | 180 |
| 2026-01-21 | ₹25.31 | ₹26.00 | ₹25.31 | ₹26.00 | 764 |
| 2026-01-20 | ₹26.60 | ₹26.65 | ₹26.60 | ₹26.62 | 5,292 |
| 2026-01-19 | ₹26.90 | ₹28.24 | ₹25.71 | ₹26.60 | 3,900 |
| 2026-01-16 | ₹27.90 | ₹28.88 | ₹26.75 | ₹26.90 | 3,085 |
| 2026-01-14 | ₹27.71 | ₹29.09 | ₹27.00 | ₹27.90 | 1,135 |
| 2026-01-13 | ₹26.03 | ₹27.80 | ₹26.03 | ₹27.71 | 3,068 |
| 2026-01-12 | ₹27.90 | ₹27.90 | ₹26.32 | ₹27.38 | 2,280 |
| 2026-01-09 | ₹28.00 | ₹28.80 | ₹27.70 | ₹27.70 | 408 |
| 2026-01-08 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 943 |
| 2026-01-07 | ₹29.80 | ₹29.80 | ₹28.02 | ₹28.15 | 1,315 |
| 2026-01-06 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 60 |
| 2026-01-05 | ₹29.59 | ₹29.59 | ₹27.64 | ₹28.90 | 199 |
| 2026-01-02 | ₹29.43 | ₹29.43 | ₹29.00 | ₹29.04 | 5,866 |
| 2026-01-01 | ₹26.57 | ₹28.03 | ₹26.57 | ₹28.03 | 7,950 |
Bodhtree Consulting Share Price Performance Analysis (Jan 2025 - Aug 2026)
BODHTREE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-47.59%
₹28.03 → ₹14.69
Year to Date
Price Volatility
22.71%
Medium Volatility
Year to Date
Average Daily Volume
11,545
Year to Date Average
BSE Exchange
Bodhtree Consulting Share Price History – Frequently Asked Questions
Common questions about BODHTREE historical data and records. For live price, key ratios and fundamentals, see Bodhtree Consulting screener.
What is the all-time high share price of Bodhtree Consulting (BODHTREE)?
The all-time high share price of Bodhtree Consulting was ₹47.55 recorded on July 25, 2025 on the BSE exchange.
What is the all-time low share price of Bodhtree Consulting (BODHTREE)?
The all-time low share price of Bodhtree Consulting was ₹7.38 recorded on January 15, 2025 on the BSE exchange.
How can I download BODHTREE historical share price data?
You can download Bodhtree Consulting 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 BODHTREE shares?
The highest trading volume day for Bodhtree Consulting was 371,821 shares traded on August 01, 2025 on the BSE exchange, with share price at ₹34.82.