Bodhtree Consulting share price history

BSE: 539122IT - ServicesSmall Cap

Bodhtree Consulting Limited · Face value ₹10

₹16.02₹0.58 (3.49%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹16.60.

28 Oct: open ₹16.50, high ₹16.95, low ₹15.80

52-week range of traded prices to 28 Oct 2026

₹10.90Low, 1 Sep 2026₹36.30High, 31 Oct 2025

Under BSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹35 Cr3,548th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.47
Dividend yield: Nonein the last 12 months
ROCE: −2.9%
Debt to equity: 0.02
Volume, BSE: 9,118

Bodhtree Consulting share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Bodhtree Consulting's share price is on record from 9 Aug 2010, when it closed at ₹24.50, to 28 Oct 2026. Its highest close was ₹104.05 on 14 Feb 2018 and its lowest ₹5.42 on 29 Jan 2024. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	16.02	−40.0%	29.40	11.24	26.57	29.80	10.90	24,75,415
2025BSE close	26.70	+251.8%	56.50	11.94	11.38	59.32	11.38	31,98,473
2024BSE close	7.59	+8.9%	7.59	5.42	6.63	7.59	5.15	5,40,922
2023BSE close	6.97	−48.6%	16.30	5.54	13.90	16.90	5.42	52,52,623
2022BSE close	13.55	−63.9%	41.90	13.00	38.80	43.00	12.65	48,08,719
2021BSE close	37.55	+9.2%	52.75	25.85	35.85	55.50	22.50	87,54,869
2020BSE close	34.40	−31.5%	50.10	28.50	51.60	53.70	24.10	35,13,843
2019BSE close	50.20	+1.3%	51.50	29.45	51.65	54.20	28.50	60,21,482
2018BSE close	49.55	−39.8%	104.05	45.25	81.95	108.20	37.55	53,13,751
2017BSE close	82.35	+113.6%	87.45	34.60	38.75	87.95	34.00	59,54,020
2016BSE close	38.55	−11.0%	57.25	24.05	43.95	57.25	22.50	60,93,003
2015BSE close	43.30	+128.5%	52.40	15.73	14.99	52.40	14.99	22,65,122
2014	18.95	−15.8%	19.00	18.75	18.75	19.85	18.75	3,024
2012	22.50	+31.2%	28.20	16.00	18.00	28.75	16.00	77,907
2011	17.15	−47.1%	30.90	10.80	31.00	31.05	10.80	88,892
2010	32.45	–	47.65	24.50	24.50	49.85	24.50	50,090

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 6 May 2015. 2014 is from its first session, 25 Jun 2014. 2010 is from its first session, 9 Aug 2010. The change in 2014 is on the close at the end of 2012, the last year before it with a trade. The close is the year's last trade for 2024 (9 Feb 2024), 2014 (4 Aug 2014) and 2012 (29 Oct 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	16.02	+23.4%	13.40	18.90	11.50	2,47,738
Sep 2026BSE close	12.98	+15.5%	11.50	16.49	10.90	2,32,977
Aug 2026BSE close	11.24	−32.9%	16.75	17.40	11.05	4,02,208
Jul 2026BSE close	16.75	−16.1%	20.25	20.25	14.51	2,18,551
Jun 2026BSE close	19.97	+28.4%	15.01	21.49	15.01	1,85,152
May 2026BSE close	15.55	−3.0%	16.30	18.31	15.32	94,220
Apr 2026BSE close	16.03	+22.8%	13.67	17.62	13.67	1,60,325
Mar 2026BSE close	13.05	−39.6%	21.50	21.50	13.05	5,68,953
Feb 2026BSE close	21.62	−16.9%	27.27	27.28	21.50	3,12,069
Jan 2026BSE close	26.01	−2.6%	26.57	29.80	25.00	53,222
Dec 2025BSE close	26.70	+4.3%	25.60	29.45	23.00	1,77,773
Nov 2025BSE close	25.60	−26.7%	36.00	36.00	25.46	2,35,464
Oct 2025BSE close	34.94	+19.2%	27.86	36.30	27.86	5,16,617
Sep 2025BSE close	29.32	−11.2%	34.00	37.14	28.29	7,40,970
Aug 2025BSE close	33.00	−9.9%	34.80	37.95	29.85	8,50,898
Jul 2025BSE close	36.63	+0.5%	38.27	47.55	36.26	4,04,546
Jun 2025BSE close	36.45	−32.5%	51.31	56.70	36.35	1,28,468
May 2025BSE close	54.01	+34.4%	40.18	59.32	40.18	1,14,296
Apr 2025BSE close	40.18	+27.6%	33.07	40.18	33.07	7,500
Mar 2025BSE close	31.50	+54.9%	21.35	31.50	21.35	14,636
Feb 2025BSE close	20.34	+21.4%	17.59	20.34	17.59	2,302
Jan 2025BSE close	16.76	+120.8%	11.38	16.76	11.38	5,003
Feb 2024BSE close	7.59	+40.0%	5.15	7.59	5.15	4,89,872
Jan 2024BSE close	5.42	−22.2%	6.63	6.63	5.42	51,050
Dec 2023BSE close	6.97	+20.2%	5.90	7.71	5.52	5,07,314
Nov 2023BSE close	5.80	+3.6%	5.60	6.10	5.42	2,69,667
Oct 2023BSE close	5.60	−4.8%	6.10	6.30	5.43	1,88,874
Sep 2023BSE close	5.88	−3.1%	6.09	6.25	5.47	3,75,631
Aug 2023BSE close	6.07	−11.9%	6.88	6.89	5.48	7,29,329
Jul 2023BSE close	6.89	−7.0%	7.59	7.92	6.42	5,90,426
Jun 2023BSE close	7.41	+7.2%	6.63	7.69	6.61	2,40,201
May 2023BSE close	6.91	−9.2%	7.68	8.65	6.65	2,64,593
Apr 2023BSE close	7.61	+20.6%	6.39	7.79	6.00	4,39,407
Mar 2023BSE close	6.31	−29.7%	8.98	9.35	6.31	5,29,940
Feb 2023BSE close	8.98	−38.7%	14.70	15.80	8.13	6,07,428
Jan 2023BSE close	14.66	+8.2%	13.90	16.90	13.10	5,09,813
Dec 2022BSE close	13.55	−24.9%	18.20	18.75	12.65	10,93,888
Nov 2022BSE close	18.05	−6.7%	19.05	19.90	14.40	5,12,741
Oct 2022BSE close	19.35	−5.1%	20.85	20.85	17.00	1,43,640
Sep 2022BSE close	20.40	+1.0%	20.90	23.80	19.65	2,89,740
Aug 2022BSE close	20.20	−7.3%	22.75	24.85	19.55	2,34,237
Jul 2022BSE close	21.80	+0.7%	21.15	23.70	20.70	2,46,195
Jun 2022BSE close	21.65	−15.1%	26.30	29.95	20.00	1,51,035
May 2022BSE close	25.50	−20.3%	32.65	32.70	24.00	2,53,733
Apr 2022BSE close	32.00	+8.8%	29.90	35.00	24.00	6,60,153
Mar 2022BSE close	29.40	−5.6%	30.50	32.00	27.60	2,97,976
Feb 2022BSE close	31.15	−18.8%	38.00	39.90	29.00	3,13,440
Jan 2022BSE close	38.35	+2.1%	38.80	43.00	35.00	6,11,941
Dec 2021BSE close	37.55	+7.3%	35.65	45.70	33.25	4,39,312
Nov 2021BSE close	35.00	−6.4%	38.30	40.00	30.45	2,62,873
Oct 2021BSE close	37.40	−16.2%	44.00	47.00	36.60	4,14,516
Sep 2021BSE close	44.65	+16.1%	40.35	54.70	32.10	19,77,919
Aug 2021BSE close	38.45	−12.3%	45.00	46.00	34.00	5,90,443
Jul 2021BSE close	43.85	+3.7%	44.40	51.30	40.45	10,56,503
Jun 2021BSE close	42.30	+52.2%	28.25	55.50	26.70	23,20,587
May 2021BSE close	27.80	+4.5%	28.90	32.00	23.25	3,73,526
Apr 2021BSE close	26.60	−8.1%	29.90	31.35	22.50	2,86,802
Mar 2021BSE close	28.95	−5.5%	31.75	34.40	27.50	2,34,044
Feb 2021BSE close	30.65	−0.2%	30.70	34.75	29.00	2,38,845
Jan 2021BSE close	30.70	−10.8%	35.85	35.90	28.95	5,59,499
Dec 2020BSE close	34.40	−1.4%	37.80	40.80	30.00	3,05,265
Nov 2020BSE close	34.90	−22.4%	47.50	47.50	33.55	1,92,427
Oct 2020BSE close	44.95	−5.9%	49.50	51.95	42.25	2,27,125
Sep 2020BSE close	47.75	+18.3%	43.50	51.95	37.60	4,58,940
Aug 2020BSE close	40.35	+25.5%	34.40	45.00	28.00	5,88,397
Jul 2020BSE close	32.15	−18.4%	40.65	45.00	29.10	3,02,177
Jun 2020BSE close	39.40	+15.9%	34.00	45.35	30.10	4,73,856
May 2020BSE close	34.00	−0.7%	34.95	40.00	31.70	1,34,020
Apr 2020BSE close	34.25	+2.5%	35.00	37.00	26.65	1,27,183
Mar 2020BSE close	33.40	−26.1%	45.00	48.00	24.10	2,02,463
Feb 2020BSE close	45.20	−4.9%	49.90	52.00	44.35	2,72,818
Jan 2020BSE close	47.55	−5.3%	51.60	53.70	46.50	2,29,172
Dec 2019BSE close	50.20	+14.7%	44.95	54.20	42.00	3,34,398
Nov 2019BSE close	43.75	+10.2%	42.20	46.00	37.35	5,37,872
Oct 2019BSE close	39.70	−2.8%	41.45	45.00	36.00	3,54,681
Sep 2019BSE close	40.85	+5.0%	42.70	46.90	36.65	3,32,664
Aug 2019BSE close	38.90	−5.5%	40.55	41.95	36.35	6,54,731
Jul 2019BSE close	41.15	+18.8%	35.90	42.95	35.55	12,38,820
Jun 2019BSE close	34.65	0.0%	36.70	40.00	33.00	14,07,744
May 2019BSE close	34.65	−5.2%	33.80	39.45	28.50	1,28,636
Apr 2019BSE close	36.55	−10.0%	38.35	43.65	35.20	2,64,633
Mar 2019BSE close	40.60	+2.7%	42.75	51.70	38.05	3,95,403
Feb 2019BSE close	39.55	−10.3%	47.10	47.45	36.55	1,03,628
Jan 2019BSE close	44.10	−11.0%	51.65	52.95	42.00	2,68,272
Dec 2018BSE close	49.55	+1.0%	48.00	54.20	37.55	56,912
Nov 2018BSE close	49.05	−19.5%	64.90	69.90	47.70	1,21,514
Oct 2018BSE close	60.95	+11.7%	54.00	63.90	42.55	2,34,487
Sep 2018BSE close	54.55	−14.2%	65.00	76.00	52.20	4,62,794
Aug 2018BSE close	63.55	+4.4%	62.85	76.00	60.25	4,65,126
Jul 2018BSE close	60.90	−2.7%	62.00	64.40	52.00	2,36,876
Jun 2018BSE close	62.60	−14.8%	74.50	76.10	58.25	7,05,522
May 2018BSE close	73.45	−1.1%	74.30	78.20	62.10	2,77,416
Apr 2018BSE close	74.30	+1.8%	76.35	80.75	70.00	3,46,526
Mar 2018BSE close	73.00	−17.0%	89.00	90.70	65.00	3,78,155
Feb 2018BSE close	88.00	−3.8%	95.50	108.15	77.55	9,12,443
Jan 2018BSE close	91.50	+11.1%	81.95	108.20	77.00	11,15,980
Dec 2017BSE close	82.35	+22.7%	67.15	85.00	63.50	11,05,511
Nov 2017BSE close	67.10	−4.7%	74.70	74.70	59.00	3,20,752
Oct 2017BSE close	70.40	−3.8%	74.00	84.40	64.20	2,93,326
Sep 2017BSE close	73.15	+10.6%	66.50	87.95	65.05	5,52,897
Aug 2017BSE close	66.15	+0.5%	67.70	68.95	55.30	2,56,239
Jul 2017BSE close	65.85	−0.2%	66.00	72.45	61.00	3,43,800
Jun 2017BSE close	66.00	+57.5%	42.00	78.80	41.00	12,99,275
May 2017BSE close	41.90	−1.2%	43.00	49.15	38.50	3,02,264
Apr 2017BSE close	42.40	+2.8%	42.30	45.45	37.00	2,90,122
Mar 2017BSE close	41.25	+6.6%	38.20	47.40	34.50	5,14,447
Feb 2017BSE close	38.70	+11.8%	34.00	39.40	34.00	2,71,578
Jan 2017BSE close	34.60	−10.2%	38.75	40.75	34.00	4,03,809
Dec 2016BSE close	38.55	+24.4%	30.50	49.00	29.00	17,73,285
Nov 2016BSE close	31.00	−6.2%	32.20	33.30	22.50	3,18,804
Oct 2016BSE close	33.05	+5.3%	32.45	36.00	30.55	1,90,310
Sep 2016BSE close	31.40	−5.6%	33.80	41.00	29.50	3,40,036
Aug 2016BSE close	33.25	+2.3%	33.80	35.95	28.00	8,62,124
Jul 2016BSE close	32.50	−4.6%	35.30	39.20	27.75	3,05,610
Jun 2016BSE close	34.05	−6.1%	40.50	41.70	26.10	5,14,422
May 2016BSE close	36.25	+21.0%	30.00	42.30	29.50	1,44,674
Apr 2016BSE close	29.95	−0.3%	29.15	38.60	29.00	1,01,125
Mar 2016BSE close	30.05	+2.4%	28.50	38.85	28.50	1,31,988
Feb 2016BSE close	29.35	−33.3%	42.35	45.10	27.90	3,01,747
Jan 2016BSE close	44.00	+1.6%	43.95	57.25	41.80	11,08,878
Dec 2015BSE close	43.30	+11.2%	39.95	48.80	38.05	7,62,081
Nov 2015BSE close	38.95	−13.6%	46.40	47.30	37.00	2,12,446
Oct 2015BSE close	45.10	+15.1%	41.15	52.40	41.15	6,65,433
Sep 2015BSE close	39.20	+50.8%	27.30	39.20	20.35	2,35,077
Aug 2015BSE close	26.00	−21.2%	32.95	35.70	25.15	1,31,844
Jul 2015BSE close	33.00	+3.0%	33.65	39.30	30.70	51,980
Jun 2015BSE close	32.05	−10.7%	36.00	44.15	29.55	94,959
May 2015BSE close	35.91	+89.5%	14.99	35.91	14.99	1,11,302
Aug 2014	18.95	0.0%	18.95	18.95	18.95	26
Jul 2014	18.95	+1.1%	19.00	19.85	18.95	1,102
Jun 2014	18.75	−16.7%	18.75	18.75	18.75	1,896
Oct 2012	22.50	+3.0%	20.80	22.50	19.45	10,755
Sep 2012	21.85	+30.1%	17.60	25.20	17.60	7,275
Aug 2012	16.80	−16.0%	20.70	22.70	16.00	5,983
Jul 2012	20.00	−1.2%	19.40	21.15	19.05	4,566
Jun 2012	20.25	−4.9%	21.30	22.35	20.25	548
May 2012	21.30	+1.9%	20.15	21.30	20.00	3,644
Apr 2012	20.90	+7.7%	19.70	22.40	19.70	5,954
Mar 2012	19.40	−12.6%	21.10	21.10	17.10	7,201
Feb 2012	22.20	−17.8%	26.25	26.45	22.15	4,911
Jan 2012	27.00	+57.4%	18.00	28.75	18.00	27,070
Dec 2011	17.15	−38.9%	26.65	26.65	15.60	9,868
Nov 2011	28.05	+74.8%	16.85	30.35	16.85	20,274
Oct 2011	16.05	−5.9%	16.90	16.90	16.05	1,094
Sep 2011	17.05	0.0%	17.05	17.05	17.05	1
Aug 2011	17.05	0.0%	16.20	17.05	16.20	5,150
Jul 2011	17.05	+42.1%	12.60	17.05	12.60	34,346
Jun 2011	12.00	−4.8%	12.00	12.00	12.00	40
May 2011	12.60	−13.4%	13.85	13.85	12.60	202
Apr 2011	14.55	+34.7%	11.35	14.60	11.35	1,805
Feb 2011	10.80	−41.8%	17.65	17.65	10.80	15,352
Jan 2011	18.55	−42.8%	31.00	31.05	18.55	760
Dec 2010	32.45	−17.0%	37.15	38.90	30.90	14,879
Nov 2010	39.10	−6.7%	42.85	44.00	38.05	4,479
Oct 2010	41.90	+16.7%	37.70	46.95	32.30	7,689
Sep 2010	35.90	+3.8%	35.00	38.20	30.85	7,096
Aug 2010	34.60	–	24.50	49.85	24.50	15,947

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	16.50	16.95	15.80	16.02	16.60	9,118
27 Oct 2026	16.50	16.75	16.06	16.60	16.57	2,737
26 Oct 2026	15.50	17.45	15.05	16.31	16.46	8,708
23 Oct 2026	15.99	16.24	14.50	15.25	15.59	5,781
22 Oct 2026	16.69	16.69	15.20	15.77	15.54	10,133
21 Oct 2026	16.95	17.97	16.30	16.61	17.06	11,818
19 Oct 2026	17.49	18.90	16.00	16.49	17.43	56,085
16 Oct 2026	13.75	16.38	13.75	16.38	16.19	77,154
15 Oct 2026	13.49	13.74	13.40	13.65	13.53	7,814
14 Oct 2026	13.00	13.48	13.00	13.25	13.26	1,686
13 Oct 2026	13.15	13.60	12.80	13.00	13.22	5,932
12 Oct 2026	13.19	13.30	12.76	12.99	13.18	3,883
9 Oct 2026	12.75	12.89	12.40	12.83	12.81	2,738
8 Oct 2026	13.00	13.19	12.10	12.40	12.41	4,695
7 Oct 2026	12.25	12.74	12.25	12.42	12.44	13,735
6 Oct 2026	12.11	12.89	12.11	12.42	12.52	3,891
5 Oct 2026	13.00	13.00	12.11	12.67	12.36	16,862
1 Oct 2026	13.40	13.40	11.50	12.67	12.50	4,968
30 Sep 2026	13.22	13.22	12.50	12.98	13.00	8,627
29 Sep 2026	13.68	13.68	12.21	13.12	13.00	3,997
28 Sep 2026	13.57	13.79	12.50	13.56	13.36	3,428
25 Sep 2026	14.18	14.23	13.50	13.57	13.73	10,343

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Bodhtree Consulting bonus and split history

Ex-date	Event	Price factor	What happened
30 Jun 2025	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 27 Jun 2025), and its terms do not account for the move. Not adjusted for.
27 Jun 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
15 Jan 2025	Price move	–	This is the share's first trade after a corporate action (Resolution Plan -Suspension, ex-date 14 Feb 2024), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.