Advertisement
U.S. markets closed

Bosch Limited (BOSCHLTD.NS)

NSE - NSE Real Time Price. Currency in INR
30,031.30-310.30 (-1.02%)
At close: 03:29PM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202430,499.9530,595.7529,730.9530,031.3030,031.3036,810
Mar 27, 202430,700.0031,150.0030,231.6030,341.6030,341.6051,920
Mar 26, 202430,245.0030,852.1030,180.1030,680.3530,680.3539,017
Mar 22, 202430,066.0030,450.0029,899.2530,178.7030,178.7038,966
Mar 21, 202429,932.8030,200.0029,907.9530,066.2530,066.2535,457
Mar 20, 202429,731.0030,197.3529,550.0529,870.4029,870.4044,864
Mar 19, 202429,800.0529,950.0029,380.4029,746.9029,746.9028,685
Mar 18, 202429,500.0529,960.0029,392.4529,814.3029,814.3034,319
Mar 15, 202429,400.0029,763.8028,955.0029,571.5529,571.5553,434
Mar 14, 202428,429.9529,629.5028,238.1029,401.0029,401.0054,457
Mar 13, 202429,550.0029,850.0028,116.0028,300.3028,300.3058,216
Mar 12, 202429,477.4029,800.0029,302.4029,473.0029,473.0026,775
Mar 11, 202429,819.9530,020.0029,257.0529,431.2029,431.2046,917
Mar 07, 202430,135.2530,468.0529,450.0029,501.0029,501.0050,513
Mar 06, 202430,200.0030,263.4529,553.1530,110.5530,110.5559,027
Mar 05, 202429,320.0030,250.0029,280.1030,047.9030,047.9067,247
Mar 04, 202429,038.9529,500.0028,550.1029,313.4029,313.4038,585
Mar 01, 202428,590.8529,350.0028,590.8528,939.7028,939.7047,200
Feb 29, 202428,400.0028,750.0028,208.0528,590.8528,590.8528,396
Feb 28, 202429,065.0029,150.0028,211.1528,327.5528,327.5528,212
Feb 27, 202428,837.0529,300.0028,650.1528,865.4528,865.4532,611
Feb 26, 202428,420.0028,958.9528,158.0528,772.7528,772.7532,625
Feb 23, 202428,460.0028,710.9028,065.0528,279.9028,279.9042,212
Feb 23, 2024205 Dividend
Feb 22, 202428,250.0028,551.0027,922.0028,444.1028,239.1045,835
Feb 21, 202429,170.0029,199.9527,925.2028,054.2527,852.0666,555
Feb 20, 202428,900.0029,200.0028,810.1529,148.4028,938.3244,221
Feb 19, 202428,400.0029,100.0028,075.0028,993.8028,784.8454,538
Feb 16, 202427,920.0528,635.8527,800.0028,329.0528,124.8848,546
Feb 15, 202427,399.6028,400.0027,350.3027,955.1027,753.6389,838
Feb 14, 202426,650.0027,502.0025,608.7027,399.5527,202.08152,203
Feb 13, 202425,290.0027,300.0025,118.3026,300.7526,111.2085,754
Feb 12, 202425,388.0525,659.9525,107.2025,237.9025,056.0136,672
Feb 09, 202425,299.0025,519.0024,750.0025,457.1525,273.6823,943
Feb 08, 202425,222.9525,386.2524,910.0525,299.0525,116.7221,046
Feb 07, 202424,890.0025,300.0024,789.7025,223.1525,041.3720,225
Feb 06, 202424,100.0024,955.6024,011.9024,891.4524,712.0519,634
Feb 05, 202424,180.0024,360.0023,751.0024,163.1023,988.9514,936
Feb 02, 202423,848.0024,272.7023,705.3523,956.7523,784.0924,154
Feb 01, 202423,600.0023,850.0023,589.2523,679.7023,509.0418,754
Jan 31, 202423,870.0024,050.0023,500.0023,568.1523,398.2931,087
Jan 30, 202423,248.0024,172.0523,199.7523,875.4023,703.3337,640
Jan 29, 202422,800.9523,348.7022,775.0523,248.8023,081.2464,222
Jan 25, 202422,508.8022,836.4022,381.7522,779.3022,615.1310,866
Jan 24, 202422,821.2022,893.7022,315.2022,444.1522,282.3935,408
Jan 23, 202423,022.4023,121.0022,381.0022,774.8022,610.6656,122
Jan 19, 202422,990.0023,262.7022,771.0023,184.3023,017.2119,057
Jan 18, 202422,711.0023,033.2522,555.0022,813.9022,649.4821,477
Jan 17, 202423,000.0023,181.1522,700.0022,919.5022,754.3227,741
Jan 16, 202423,400.2023,568.9523,061.9023,098.3522,931.8822,573
Jan 15, 202423,353.8023,477.0023,105.4023,400.1523,231.5019,671
Jan 12, 202423,050.0523,282.7022,982.0023,229.6523,062.2313,938
Jan 11, 202422,615.2023,265.5522,615.2023,081.3022,914.9535,821
Jan 10, 202422,799.5022,824.8022,530.0522,615.2022,452.219,397
Jan 09, 202422,567.8022,935.4522,517.1522,754.6022,590.6113,943
Jan 08, 202422,800.0022,810.0022,400.0022,466.7022,304.7810,072
Jan 05, 202422,400.0522,819.8522,400.0522,691.6522,528.1128,782
Jan 04, 202422,289.1522,550.0022,202.5522,488.8022,326.7214,386
Jan 03, 202422,265.0022,382.4022,133.0022,289.1522,128.516,363
Jan 02, 202422,400.0022,469.5022,101.0022,334.3522,173.3810,969
Jan 01, 202422,301.0022,635.9522,209.2522,433.4522,271.7719,391
Dec 29, 202322,199.9522,300.0021,981.8522,203.8022,043.7825,019
Dec 28, 202322,050.0022,240.0021,860.0022,102.7021,943.4021,913
Dec 27, 202321,995.9022,063.6521,781.1522,008.4521,849.8315,391
Dec 26, 202321,644.4021,998.0021,562.9521,905.9021,748.0210,747
Dec 22, 202321,695.0021,895.9521,506.8521,633.9521,478.0320,236
Dec 21, 202321,494.1521,700.0021,331.0021,624.2521,468.4018,909
Dec 20, 202321,970.0022,077.6521,365.6021,494.1521,339.2430,828
Dec 19, 202322,020.0022,130.0021,820.0521,888.6021,730.8512,777
Dec 18, 202321,752.1522,043.0521,715.0021,970.4521,812.119,700
Dec 15, 202322,080.0022,163.9021,663.0021,708.1521,551.7034,392
Dec 14, 202322,000.0022,244.0021,850.0022,061.8521,902.8528,367
Dec 13, 202321,785.0022,050.0021,611.2521,949.6021,791.4119,356
Dec 12, 202321,901.0022,110.0021,623.7521,734.6521,578.0123,219
Dec 11, 202321,626.2521,960.0021,585.9521,889.7521,731.9925,624
Dec 08, 202321,666.0521,746.7021,459.9521,626.2521,470.3914,151
Dec 07, 202321,679.9521,830.0021,515.0521,665.9521,509.8019,313
Dec 06, 202321,694.1021,799.3021,560.0521,592.5521,436.9315,706
Dec 05, 202321,944.4522,127.9521,600.0021,652.9521,496.89115,959
Dec 04, 202322,200.0022,200.0021,708.0521,944.4521,786.2932,269
Dec 01, 202321,700.0022,125.3521,490.0022,083.5521,924.3949,102
Nov 30, 202321,670.0021,800.0021,498.5021,599.5521,443.8814,343
Nov 29, 202321,300.0021,850.0021,255.0021,663.9021,507.7755,002
Nov 28, 202321,150.0021,350.5521,000.0021,273.6021,120.2824,561
Nov 24, 202321,250.0021,333.0020,999.8021,036.2520,884.6426,207
Nov 23, 202320,821.0021,250.0020,821.0021,207.3021,054.4642,759
Nov 22, 202320,715.0021,217.6520,615.0520,821.3020,671.2459,486
Nov 21, 202320,650.0020,832.6020,580.0520,718.1520,568.8319,085
Nov 20, 202320,660.0020,900.9020,485.0020,579.2020,430.8821,881
Nov 17, 202320,580.0020,899.9520,531.4020,651.9020,503.0632,860
Nov 16, 202319,749.9020,700.0019,670.6520,589.1520,440.7672,642
Nov 15, 202319,550.0019,785.0019,500.0019,722.4019,580.2627,938
Nov 13, 202319,555.0019,700.0019,455.0019,476.4019,336.037,171
Nov 10, 202319,325.1019,800.0019,315.2019,572.4519,431.3935,887
Nov 09, 202319,710.0019,710.0019,358.7019,535.0019,394.2132,754
Nov 08, 202319,755.0019,895.5519,319.1019,646.9519,505.3531,879
Nov 07, 202319,524.0019,824.9519,511.0019,757.7019,615.3014,641
Nov 06, 202319,608.0019,673.8519,524.1019,565.1019,424.098,576
Nov 03, 202319,510.0019,608.0019,432.3019,519.5019,378.826,856
Nov 02, 202319,500.0019,551.0019,380.0519,454.0519,313.8412,097
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...