U.S. Markets closed

Bosch Limited (BOSCHLTD.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
23,606.30+44.00 (+0.19%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 201723,599.4023,849.0023,244.1023,606.3023,606.3022,780
May 25, 201722,847.0024,078.9022,800.0023,562.3023,562.3063,201
May 24, 201723,300.0023,322.0022,760.0022,825.9022,825.9014,687
May 23, 201723,098.0023,395.9022,851.0023,141.6023,141.609,389
May 22, 201723,010.0023,611.2023,000.0023,081.7023,081.7011,933
May 19, 201723,500.0024,100.0022,810.0022,997.4022,997.4014,131
May 18, 201724,100.0024,292.8022,500.0023,264.2023,264.2013,498
May 17, 201724,500.0024,555.7024,105.1024,190.9024,190.9019,226
May 16, 201724,130.0024,889.8024,016.1024,676.0024,676.0026,450
May 15, 201723,520.0024,300.0023,520.0024,195.0024,195.0020,847
May 12, 201723,590.0023,700.0023,376.2023,485.8023,485.809,758
May 11, 201723,275.0023,813.7023,169.4023,467.9023,467.9010,386
May 10, 201723,499.0023,574.1023,125.2023,214.0023,214.008,245
May 09, 201723,390.0023,470.0023,250.0023,336.5023,336.506,706
May 08, 201723,498.0023,732.8023,291.0023,392.1023,392.108,014
May 05, 201723,100.0023,749.8023,020.2023,453.4023,453.4016,244
May 04, 201723,300.0023,420.0023,050.1023,199.7023,199.708,831
May 03, 201722,951.0023,350.0022,951.0023,296.5023,296.5011,880
May 02, 201722,991.6023,223.0022,705.0023,112.3023,112.309,130
Apr 28, 201722,601.1023,080.0022,425.0022,991.6022,991.6012,765
Apr 27, 201722,699.0022,699.0022,401.0022,523.6022,523.6016,619
Apr 26, 201722,645.0022,899.0022,460.0022,627.4022,627.4017,259
Apr 25, 201722,510.0022,664.1022,434.7022,592.1022,592.1010,323
Apr 24, 201722,550.0022,550.0022,400.0022,481.1022,481.105,610
Apr 21, 201722,610.0022,690.0022,331.5022,406.2022,406.207,336
Apr 20, 201722,645.4022,645.4022,401.0022,598.6022,598.609,238
Apr 19, 201722,749.9022,749.9022,401.0022,475.3022,475.308,491
Apr 18, 201722,835.1022,980.0022,501.0022,610.3022,610.309,785
Apr 17, 201723,272.8023,375.0022,657.8022,812.0022,812.0020,492
Apr 13, 201723,500.0023,650.0023,185.6023,272.8023,272.8022,062
Apr 12, 201722,681.0023,700.0022,650.0023,362.3023,362.3019,311
Apr 11, 201722,759.0022,850.0022,640.1022,747.8022,747.8011,355
Apr 10, 201722,872.2023,038.1022,649.0022,730.2022,730.2013,573
Apr 07, 201722,725.0022,998.0022,641.0022,826.8022,826.8025,152
Apr 06, 201722,865.0022,948.2022,670.0022,897.8022,897.8011,543
Apr 05, 201722,635.8023,150.0022,619.2022,899.2022,899.2015,196
Apr 03, 201722,640.0022,880.0022,550.0022,635.8022,635.809,154
Mar 31, 201722,660.0023,000.0022,600.1022,751.2022,751.2016,558
Mar 30, 201722,900.0023,399.0022,525.0022,599.9022,599.9031,712
Mar 29, 201723,002.8023,020.0022,790.1022,916.3022,916.3026,648
Mar 28, 201722,859.9023,025.0022,859.9022,986.3022,986.3012,762
Mar 27, 201722,910.0023,000.0022,692.6022,814.7022,814.7011,885
Mar 24, 201722,970.0023,025.0022,815.3022,972.9022,972.9011,932
Mar 23, 201722,979.9023,077.2022,750.0022,982.2022,982.209,615
Mar 22, 201722,800.0023,067.5022,556.8022,987.2022,987.2029,900
Mar 21, 201722,819.0023,250.0022,700.1022,902.9022,902.9025,079
Mar 20, 201722,798.8022,925.0022,615.2022,674.7022,674.707,963
Mar 17, 201722,999.8022,999.9022,640.0022,798.8022,798.8015,797
Mar 16, 201722,899.0023,012.6022,790.0022,927.0022,927.0015,540
Mar 15, 201722,550.0022,918.7022,300.6022,784.8022,784.8023,086
Mar 14, 201722,761.2023,140.0022,222.0022,591.4022,591.4031,420
Mar 10, 201722,000.0023,080.0022,000.0022,761.2022,761.2032,936
Mar 09, 201721,670.0022,160.0021,639.9022,028.5022,028.5013,934
Mar 08, 201721,320.0021,990.0021,320.0021,889.2021,889.2013,323
Mar 07, 201721,500.0021,549.9021,300.0021,364.5021,364.5012,413
Mar 06, 201721,269.9021,549.0021,079.5021,365.3021,365.3011,292
Mar 03, 201721,600.0021,600.0021,070.1021,158.9021,158.9024,389
Mar 02, 201721,674.0021,736.8021,525.0021,608.2021,608.2016,755
Mar 01, 201721,600.0021,800.0021,417.5021,514.6021,514.6014,741
Feb 28, 201721,700.0021,849.6021,176.0021,583.2021,583.2030,212
Feb 27, 201721,990.9022,190.0021,556.1021,645.8021,645.8010,566
Feb 23, 201722,179.9022,179.9021,750.0021,990.9021,990.9021,905
Feb 22, 201721,789.0022,326.1021,652.1022,061.2022,061.2019,259
Feb 21, 201721,880.0021,880.0021,600.0021,732.0021,732.009,882
Feb 20, 201721,919.6022,050.0021,629.1021,718.3021,718.3013,169
Feb 17, 201722,000.0022,217.8021,831.2021,919.1021,919.1012,401
Feb 16, 201722,267.8022,267.8021,750.4021,825.7021,825.7015,828
Feb 16, 201775 Dividend
Feb 15, 201722,400.0022,780.0021,801.0022,096.2022,096.2028,461
Feb 14, 201722,394.0022,559.9022,276.8022,411.3022,411.3016,335
Feb 13, 201722,680.0022,899.9022,301.0022,346.2022,346.2017,356
Feb 10, 201723,020.0023,114.3022,376.0022,680.4022,680.4030,293
Feb 09, 201722,998.8023,280.0022,559.7022,966.1022,966.1018,162
Feb 08, 201722,430.0023,000.0022,359.8022,962.2022,962.2012,262
Feb 07, 201722,499.9022,694.1022,100.0022,479.8022,479.8018,508
Feb 06, 201722,688.0022,688.0022,200.1022,558.8022,558.8011,155
Feb 03, 201722,755.0022,947.0022,300.0022,419.3022,419.3014,480
Feb 02, 201723,310.4023,350.0022,650.0022,947.2022,947.2016,019
Feb 01, 201722,319.0024,000.0022,181.3023,299.7023,299.7025,976
Jan 31, 201722,254.9022,544.7022,070.0022,130.8022,130.8014,254
Jan 30, 201722,370.0022,445.0022,101.1022,254.9022,254.909,050
Jan 27, 201722,877.9022,950.0022,234.0022,459.7022,459.7025,267
Jan 25, 201721,848.0023,035.0021,666.2022,877.9022,877.9047,992
Jan 24, 201721,390.0021,915.0021,300.6021,819.4021,819.4011,537
Jan 23, 201721,301.9021,393.0021,022.4021,266.2021,266.2017,178
Jan 20, 201721,250.0021,607.0020,990.0021,301.9021,301.9019,780
Jan 19, 201721,100.9021,345.0021,012.0021,245.0021,245.006,799
Jan 18, 201721,349.9021,589.7021,001.1021,100.9021,100.9012,980
Jan 17, 201721,510.0021,765.1021,199.9021,416.2021,416.207,806
Jan 16, 201721,300.0022,100.0021,001.0021,478.8021,478.8012,358
Jan 13, 201721,499.0021,499.0021,144.7021,270.0021,270.005,416
Jan 12, 201721,194.4021,570.0021,105.3021,449.3021,449.3011,682
Jan 11, 201721,274.0021,274.0020,934.8021,194.4021,194.4010,729
Jan 10, 201721,051.8021,224.0020,908.1021,146.3021,146.306,876
Jan 09, 201721,280.0021,299.7020,740.1020,904.3020,904.306,288
Jan 06, 201720,750.0021,949.0020,715.0021,111.3021,111.3016,352
Jan 05, 201720,530.0021,000.0020,410.1020,903.8020,903.8015,126
Jan 04, 201720,900.0020,999.9020,020.0020,336.8020,336.8023,297
Jan 03, 201721,095.0021,154.2020,745.0020,798.6020,798.607,701
Jan 02, 201721,200.0021,285.1020,839.9021,096.1021,096.109,070
*Close price adjusted for dividends and splits.
Loading more data...