BOSCHLTD.NS - Bosch Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201820,000.0020,060.0519,639.1019,777.7019,777.7010,836
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, 201719,926.5020,460.0019,872.6020,290.7020,290.7026,344
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
Dec 20, 201719,868.1020,113.4019,719.7019,844.2019,844.2020,612
Dec 19, 201719,885.0020,079.9019,810.0019,868.1019,868.1011,120
Dec 18, 201719,700.0020,032.4019,370.0019,883.4019,883.4013,739
Dec 15, 201720,000.0020,200.0019,601.2019,730.3019,730.3027,418
Dec 14, 201719,832.0019,970.1019,412.1019,880.2019,880.2019,341
Dec 13, 201719,950.0020,150.5019,750.0019,864.8019,864.8019,682
Dec 12, 201719,980.0020,220.2019,737.7019,952.8019,952.8022,591
Dec 11, 201719,800.0020,018.8019,560.5019,927.3019,927.3021,742
Dec 08, 201719,800.0019,956.4019,478.0019,550.2019,550.2022,138
Dec 07, 201719,375.0019,824.2019,280.0019,735.3019,735.3052,036
Dec 06, 201719,870.1019,987.9019,087.8019,149.9019,149.9028,391
Dec 05, 201720,230.0020,318.8019,780.0019,894.2019,894.2051,143
Dec 04, 201720,000.0020,398.8019,847.8020,103.4020,103.4024,074
Dec 01, 201720,498.0021,388.8019,821.0019,988.2019,988.2043,713
Nov 30, 201720,195.0020,652.0019,982.9020,333.8020,333.8081,020
Nov 29, 201719,080.0020,176.2018,952.3020,065.7020,065.7077,162
Nov 28, 201718,900.0019,025.0018,890.6018,982.4018,982.4010,109
Nov 27, 201718,955.0019,066.4018,802.4018,929.6018,929.6017,231
Nov 24, 201718,978.2019,058.0018,925.2018,957.3018,957.3012,064
Nov 23, 201719,150.0019,185.6018,900.0018,978.2018,978.2012,446
Nov 22, 201719,350.0019,378.6018,970.0019,008.8019,008.8016,632
Nov 21, 201719,499.9019,538.1019,158.0019,237.5019,237.5017,382
Nov 20, 201719,000.0019,450.0018,834.0019,376.5019,376.5025,945
Nov 17, 201719,350.0019,549.9018,920.0018,965.9018,965.9029,233
Nov 16, 201719,210.0019,359.3019,000.0019,258.4019,258.4014,752
Nov 15, 201719,600.0019,699.9019,160.4019,205.8019,205.8013,229
Nov 14, 201719,959.0019,988.9019,630.0019,676.2019,676.2015,932
Nov 13, 201720,400.0020,600.0019,900.0019,931.2019,931.2024,429
Nov 10, 201720,870.0021,178.4020,255.0020,457.1020,457.1045,041
Nov 09, 201720,960.0021,268.0020,817.0021,126.2021,126.207,010
Nov 08, 201720,570.0020,888.9020,511.1020,764.1020,764.1011,008
Nov 07, 201720,900.0020,998.0020,640.0020,757.7020,757.7015,975
Nov 06, 201720,950.0021,079.2020,800.0020,861.5020,861.5012,245
Nov 03, 201721,056.1021,199.0020,941.0021,047.9021,047.907,075
Nov 02, 201721,100.0021,150.1020,909.1020,989.8020,989.806,771
Nov 01, 201721,030.0021,194.8020,952.2021,017.5021,017.508,805
Oct 31, 201721,318.0021,318.0021,000.0021,012.2021,012.208,680
Oct 30, 201721,355.0021,429.9021,201.6021,259.1021,259.105,663
Oct 27, 201721,162.9021,400.0020,933.1021,303.5021,303.5011,230
Oct 26, 201721,250.0021,565.0020,909.0021,031.4021,031.4020,975
Oct 25, 201721,320.5021,689.1021,200.0021,259.2021,259.208,603
Oct 24, 201721,280.0021,573.6020,920.0021,320.5021,320.5014,726
Oct 23, 201721,538.7021,885.3021,212.0021,282.6021,282.6010,201
Oct 19, 201721,850.0021,850.0021,333.3021,538.7021,538.702,196
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...