BOSCHLTD.NS - Bosch Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 18, 201818,000.0018,066.0017,600.0017,713.1017,713.1011,592
May 17, 201818,280.0018,280.0017,807.3017,896.9017,896.906,435
May 16, 201818,200.1018,324.7018,041.8018,121.5018,121.508,364
May 15, 201818,200.0018,439.9018,003.8018,347.8018,347.808,210
May 14, 201818,701.0018,800.0018,133.9018,212.8018,212.8021,812
May 11, 201818,766.0018,841.3018,566.0018,658.0018,658.004,477
May 10, 201818,951.0019,113.2018,566.4018,693.6018,693.6015,299
May 09, 201818,951.2019,051.0018,760.6018,923.8018,923.8011,495
May 08, 201819,590.0019,590.0018,950.0019,024.3019,024.3022,364
May 07, 201819,425.0019,700.0019,360.1019,595.2019,595.206,104
May 04, 201819,500.0019,564.9019,285.0019,334.9019,334.905,749
May 03, 201819,500.0019,575.0019,332.0019,449.9019,449.907,218
May 02, 201819,448.8019,590.0019,401.2019,531.6019,531.605,649
Apr 30, 201819,610.0019,658.9019,380.6019,404.8019,404.8025,718
Apr 27, 201819,625.0019,865.0019,415.4019,574.6019,574.6011,785
Apr 26, 201819,600.0019,942.9019,550.2019,646.8019,646.8015,894
Apr 25, 201819,699.0019,723.0019,475.4019,572.8019,572.809,711
Apr 24, 201819,689.9019,824.9019,450.1019,661.3019,661.3013,741
Apr 23, 201819,481.0019,819.9019,413.2019,693.1019,693.1021,505
Apr 20, 201819,487.0019,794.9019,410.4019,481.6019,481.6012,262
Apr 19, 201819,540.0019,580.0019,367.8019,549.3019,549.307,372
Apr 18, 201819,455.2019,595.0019,325.6019,400.8019,400.808,661
Apr 17, 201819,650.0019,666.9019,300.0019,378.2019,378.209,149
Apr 16, 201819,600.0019,700.0019,396.0019,552.9019,552.909,112
Apr 13, 201820,249.9020,279.9019,473.9019,566.1019,566.1020,592
Apr 12, 201819,816.2020,298.0019,662.4020,179.2020,179.2016,540
Apr 11, 201819,798.5019,950.0019,555.1019,889.6019,889.608,960
Apr 10, 201819,962.0020,008.9019,644.8019,747.9019,747.908,427
Apr 09, 201819,926.0020,229.9019,740.3019,962.1019,962.1020,297
Apr 06, 201819,690.0020,000.0019,401.0019,916.8019,916.8015,643
Apr 05, 201819,939.0020,000.0019,191.2019,538.9019,538.9035,406
Apr 04, 201819,180.0019,975.0019,076.4019,685.4019,685.4032,374
Apr 03, 201818,700.0019,199.8018,450.0019,063.4019,063.4033,949
Apr 02, 201818,300.0019,201.4017,777.8018,515.0018,515.0045,197
Mar 28, 201817,656.6018,499.9017,251.0018,017.6018,017.60174,111
Mar 27, 201817,301.0017,778.6017,301.0017,687.8017,687.8016,081
Mar 26, 201817,361.8017,450.0017,181.7017,291.6017,291.6020,667
Mar 23, 201817,200.0017,479.0016,975.0017,361.8017,361.8021,555
Mar 22, 201817,650.0017,733.9017,250.0017,350.2017,350.2015,389
Mar 21, 201817,950.0017,974.0017,551.0017,585.7017,585.7013,341
Mar 20, 201817,440.0018,000.0017,440.0017,876.8017,876.8015,492
Mar 19, 201817,901.0018,078.1017,466.1017,515.1017,515.1015,211
Mar 16, 201818,006.0018,189.9017,801.1017,921.7017,921.7049,848
Mar 15, 201818,284.3018,317.1018,000.0018,025.2018,025.2036,190
Mar 14, 201818,469.0018,469.0018,200.0018,284.3018,284.307,672
Mar 13, 201818,239.0018,500.0018,201.3018,487.9018,487.908,229
Mar 12, 201818,287.0018,310.4018,018.1018,247.4018,247.408,342
Mar 09, 201818,124.0018,255.0018,040.2018,203.6018,203.607,157
Mar 08, 201817,975.0018,150.0017,710.0018,094.8018,094.8015,431
Mar 07, 201818,179.0018,179.0017,809.0017,848.2017,848.2013,795
Mar 06, 201818,376.2018,466.3018,005.1018,159.8018,159.8027,935
Mar 05, 201818,661.2018,707.5018,300.0018,348.0018,348.0013,019
Mar 01, 201818,701.2018,759.7018,612.1018,707.5018,707.5013,447
Feb 28, 201818,980.0018,980.0018,635.0018,687.3018,687.3016,160
Feb 27, 201819,155.9019,232.4018,970.0019,017.8019,017.806,822
Feb 26, 201818,987.8019,299.5018,890.2019,119.2019,119.2011,302
Feb 23, 201818,890.0019,021.4018,810.1018,920.6018,920.6011,409
Feb 22, 201819,040.0019,094.1018,587.8018,889.7018,889.7038,563
Feb 21, 201819,440.0019,494.6019,100.1019,160.1019,160.1013,402
Feb 20, 201819,427.4019,525.0019,151.0019,398.1019,398.108,434
Feb 19, 201819,545.0019,633.0019,354.0019,427.4019,427.406,655
Feb 16, 201819,520.0019,640.0019,500.8019,553.6019,553.605,355
Feb 15, 201819,550.0019,641.4019,470.0019,502.4019,502.406,087
Feb 14, 201819,639.9019,639.9019,470.0019,515.1019,515.106,351
Feb 12, 201819,564.4019,649.9019,470.6019,545.8019,545.805,107
Feb 09, 201819,398.0019,579.0019,280.1019,482.6019,482.6019,118
Feb 08, 201819,450.0019,700.0019,335.1019,592.2019,592.2019,788
Feb 07, 201819,612.0019,756.0019,165.1019,244.8019,244.8023,455
Feb 06, 201819,500.0019,899.9019,332.9019,556.1019,556.1031,736
Feb 05, 201819,299.0020,028.9019,246.4019,951.6019,951.6061,031
Feb 02, 201819,420.0019,675.0019,300.0019,474.4019,474.4022,653
Feb 01, 201819,475.0019,619.0019,300.0019,517.8019,517.8014,331
Jan 31, 201819,495.0019,664.9019,291.1019,400.2019,400.2034,590
Jan 30, 201819,850.0019,850.0019,400.0019,495.6019,495.608,399
Jan 29, 201819,635.0019,933.0019,517.6019,879.2019,879.2012,310
Jan 25, 201819,740.0019,890.0019,506.2019,642.5019,642.5014,671
Jan 24, 201819,776.0019,848.8019,700.0019,730.3019,730.308,531
Jan 23, 201820,000.0020,060.1019,639.1019,776.0019,776.0014,150
Jan 22, 201819,920.2020,174.4019,875.0019,981.5019,981.506,083
Jan 19, 201819,903.7020,019.2019,810.1019,976.2019,976.2015,241
Jan 18, 201819,980.0020,100.0019,850.0019,903.7019,903.709,788
Jan 17, 201819,857.0020,000.0019,700.0019,954.2019,954.2010,905
Jan 16, 201819,911.0020,099.0019,815.2019,859.0019,859.0012,326
Jan 15, 201819,800.0019,960.8019,710.0019,903.7019,903.708,708
Jan 12, 201819,954.7020,068.3019,660.0019,771.6019,771.6019,820
Jan 11, 201819,838.0020,120.3019,732.7019,954.7019,954.7012,507
Jan 10, 201819,899.0019,961.1019,700.0019,811.2019,811.2018,250
Jan 09, 201819,970.0019,993.7019,780.1019,830.1019,830.1013,251
Jan 08, 201819,700.0020,143.2019,650.1019,998.3019,998.3019,162
Jan 05, 201819,700.0019,760.4019,588.0019,693.2019,693.2015,105
Jan 04, 201819,790.0019,790.0019,580.0019,652.7019,652.7016,677
Jan 03, 201819,799.0019,866.9019,650.1019,692.9019,692.9012,104
Jan 02, 201819,850.0019,957.0019,575.0019,721.8019,721.8014,797
Jan 01, 201820,165.0020,620.0019,702.4019,791.9019,791.9020,401
Dec 29, 201720,110.0020,231.2019,942.2020,165.6020,165.6014,246
Dec 28, 201720,100.0020,290.0020,000.0020,072.6020,072.6023,658
Dec 27, 201720,350.0020,350.0019,999.0020,092.8020,092.8010,852
Dec 26, 201719,900.0020,460.0019,872.6020,290.7020,290.7026,344
Dec 22, 201719,883.4019,972.8019,835.1019,926.5019,926.5010,446
Dec 21, 201719,949.0020,038.0019,805.0019,883.4019,883.409,026
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...