BOSCHLTD.NS - Bosch Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201721,850.0021,850.0021,333.3021,538.7021,538.702,196
Oct 19, 201721,850.0021,850.0021,333.3521,538.7021,538.702,196
Oct 18, 201722,195.0022,195.0021,699.0021,732.8021,732.809,736
Oct 17, 201722,165.6022,195.0021,885.2022,095.2022,095.2011,107
Oct 16, 201721,650.0022,243.3021,605.6022,199.3022,199.3016,245
Oct 13, 201721,122.0021,700.0021,122.0021,571.6021,571.607,313
Oct 12, 201721,101.0021,216.7020,998.9021,158.9021,158.908,791
Oct 11, 201721,350.0021,379.9020,875.6021,148.1021,148.107,937
Oct 10, 201721,289.0021,299.0021,055.2021,226.6021,226.6010,886
Oct 09, 201721,050.0021,332.1020,858.0021,276.6021,276.605,886
Oct 06, 201720,820.0021,120.0020,820.0021,073.6021,073.6014,988
Oct 05, 201720,709.0020,919.9020,657.8020,782.8020,782.8011,954
Oct 04, 201720,402.0020,800.8020,402.0020,707.0020,707.0011,848
Oct 03, 201720,545.1020,935.0020,350.0020,397.8020,397.807,396
Sep 29, 201720,882.0020,882.0020,450.0020,545.1020,545.1011,104
Sep 28, 201721,200.0021,299.0020,567.7020,682.4020,682.4014,920
Sep 27, 201721,586.0021,899.9021,000.0021,112.6021,112.6013,426
Sep 26, 201721,110.0021,525.0021,012.0021,495.6021,495.6012,367
Sep 25, 201721,452.1021,454.4021,011.0021,172.6021,172.6010,917
Sep 22, 201721,500.0021,690.0021,302.0021,495.1021,495.108,371
Sep 21, 201721,825.0021,875.3021,501.0021,557.9021,557.909,984
Sep 20, 201721,921.0021,921.0021,745.0021,823.4021,823.407,204
Sep 19, 201721,931.0021,999.9021,789.0021,851.1021,851.104,001
Sep 18, 201721,860.0022,139.9021,860.0021,910.2021,910.206,460
Sep 15, 201721,890.1021,950.0021,656.8021,819.0021,819.0016,402
Sep 14, 201722,012.4022,102.1021,817.4021,940.0021,940.005,797
Sep 13, 201722,108.0022,195.7021,951.0022,012.4022,012.406,704
Sep 12, 201722,150.0022,239.4021,902.0022,110.3022,110.307,349
Sep 11, 201722,030.0022,344.9022,000.0022,057.3022,057.307,119
Sep 08, 201722,120.0022,180.0021,850.2021,976.4021,976.407,752
Sep 07, 201721,600.0022,148.7021,600.0022,105.8022,105.8019,971
Sep 06, 201722,180.0022,180.0021,500.1021,661.9021,661.9025,764
Sep 05, 201722,650.0022,650.0022,162.2022,236.2022,236.2010,807
Sep 04, 201722,200.0022,530.0022,105.0022,468.8022,468.8014,259
Sep 01, 201722,140.0022,241.8021,963.8022,167.9022,167.908,753
Aug 31, 201722,620.0022,700.1021,901.0021,986.8021,986.8022,864
Aug 30, 201721,920.0023,211.9021,720.0022,465.2022,465.208,896
Aug 29, 201721,700.0021,900.0021,610.1021,693.3021,693.309,535
Aug 28, 201721,676.2021,999.0021,400.0021,843.3021,843.3020,425
Aug 24, 201721,890.0022,110.0021,639.4021,676.2021,676.2010,131
Aug 23, 201722,100.0022,199.0021,800.0021,882.4021,882.406,174
Aug 22, 201722,070.0022,225.0021,843.6021,898.6021,898.606,204
Aug 21, 201722,050.0022,319.9021,901.0021,969.5021,969.509,562
Aug 18, 201722,000.0022,150.0021,771.1022,034.0022,034.008,709
Aug 17, 201722,309.9022,500.0022,000.0022,037.9022,037.9020,311
Aug 16, 201722,138.1022,641.3021,601.0022,309.9022,309.9029,738
Aug 14, 201722,680.0022,953.9022,001.0022,138.1022,138.1031,086
Aug 11, 201723,301.0023,611.6022,259.4022,623.2022,623.2031,577
Aug 10, 201723,900.0024,084.7023,323.0023,543.8023,543.8029,585
Aug 09, 201724,150.0024,300.0023,787.8024,032.0024,032.009,346
Aug 08, 201724,480.0024,480.0023,964.6024,189.4024,189.4010,131
Aug 07, 201724,600.0024,683.4024,301.0024,353.8024,353.808,954
Aug 04, 201724,800.0024,900.1024,150.1024,560.2024,560.2021,218
Aug 03, 201725,100.0025,150.0024,672.3024,849.6024,849.6019,217
Aug 02, 201724,750.0025,180.0024,750.0025,029.8025,029.8019,080
Aug 01, 201724,379.0024,886.5024,178.0024,666.5024,666.5018,007
Jul 31, 201723,904.0024,500.0023,695.5024,178.1024,178.109,832
Jul 28, 201723,940.0024,100.0023,650.0023,804.4023,804.408,103
Jul 27, 201724,280.0024,495.4023,900.0023,982.6023,982.608,974
Jul 26, 201724,155.0024,400.0023,880.0024,280.2024,280.208,180
Jul 25, 201724,053.0024,350.0023,880.0024,246.8024,246.8011,600
Jul 24, 201724,000.0024,170.4023,874.0024,041.7024,041.7010,794
Jul 21, 201724,000.0024,137.9023,827.3023,971.4023,971.4021,659
Jul 20, 201724,400.0024,430.0023,970.1024,048.3024,048.3012,371
Jul 19, 201724,365.0024,495.8024,104.0024,345.9024,345.9014,152
Jul 18, 201724,650.0024,869.0024,251.0024,363.9024,363.9017,873
Jul 17, 201724,400.0024,690.0024,302.2024,602.6024,602.609,381
Jul 14, 201724,180.0024,448.0024,142.5024,363.1024,363.1013,104
Jul 13, 201724,200.0024,480.8024,122.3024,253.1024,253.1013,174
Jul 12, 201723,860.0024,248.7023,857.8024,187.3024,187.3013,545
Jul 11, 201723,949.0024,040.0023,715.0023,857.8023,857.809,909
Jul 10, 201723,600.0023,999.0023,500.0023,890.0023,890.005,755
Jul 07, 201723,785.9023,948.4023,450.0023,585.3023,585.3017,033
Jul 06, 201723,650.0023,899.6023,512.0023,785.9023,785.9011,662
Jul 05, 201723,511.4023,835.0023,475.2023,723.2023,723.204,115
Jul 04, 201723,430.0023,630.0023,197.9023,511.4023,511.409,778
Jul 03, 201723,327.2023,599.0023,106.8023,507.8023,507.8011,973
Jun 30, 201723,200.0023,450.0022,715.7023,327.2023,327.2017,763
Jun 29, 201723,400.0023,500.0023,200.0023,263.6023,263.6014,244
Jun 28, 201723,240.0023,550.0023,140.1023,309.1023,309.108,558
Jun 27, 201723,795.5023,990.0023,015.0023,247.5023,247.5017,202
Jun 23, 201724,425.0024,498.9023,666.7023,795.5023,795.5011,444
Jun 22, 201724,230.0024,588.0024,200.0024,286.4024,286.4011,720
Jun 21, 201724,750.0024,780.5024,125.5024,226.1024,226.1017,382
Jun 20, 201725,100.0025,100.0024,526.1024,714.4024,714.4017,270
Jun 19, 201724,510.0025,240.0024,465.1025,056.3025,056.3021,769
Jun 16, 201724,375.0024,510.0024,196.8024,467.3024,467.3018,132
Jun 15, 201724,290.0024,447.8024,181.0024,312.6024,312.607,582
Jun 14, 201724,190.0024,399.0024,050.1024,384.2024,384.2025,869
Jun 13, 201724,089.0024,409.8023,999.6024,152.2024,152.2030,628
Jun 12, 201723,800.0024,200.0023,600.0023,914.9023,914.9013,477
Jun 09, 201723,850.0023,922.2023,641.0023,863.4023,863.408,546
Jun 08, 201723,859.9023,938.9023,750.0023,843.8023,843.806,909
Jun 08, 201790 Dividend
Jun 07, 201723,700.0023,983.0023,700.0023,895.7023,805.708,851
Jun 06, 201723,760.0023,915.6023,601.0023,704.5023,615.226,934
Jun 05, 201723,750.0023,990.0023,736.8023,894.3023,804.319,094
Jun 02, 201723,823.3024,275.1023,612.2023,811.3023,721.6215,553
Jun 01, 201723,127.0023,942.1023,127.0023,823.3023,733.5713,256
May 31, 201723,669.7023,669.8023,226.3023,337.9023,250.0020,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...