Mail

BOSCHLTD.NS - Bosch Limited

NSE - NSE Real Time Price. Currency in INR

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	18,781.15	18,988.50	18,772.00	18,941.70	18,941.70	11,558
May 25, 2023	18,830.95	18,861.05	18,680.35	18,781.15	18,781.15	10,507
May 24, 2023	18,854.55	18,909.95	18,690.00	18,751.25	18,751.25	12,145
May 23, 2023	18,835.00	19,034.55	18,792.75	18,854.55	18,854.55	17,174
May 22, 2023	18,885.05	18,940.00	18,741.05	18,830.20	18,830.20	10,716
May 19, 2023	19,160.00	19,160.00	18,716.10	18,884.20	18,884.20	25,164
May 18, 2023	19,249.95	19,318.85	18,970.70	19,014.55	19,014.55	13,824
May 17, 2023	19,100.00	19,219.95	18,945.10	19,135.65	19,135.65	13,967
May 16, 2023	19,150.00	19,299.00	18,864.10	19,007.70	19,007.70	41,812
May 15, 2023	19,105.75	19,339.85	18,930.05	19,229.05	19,229.05	25,309
May 12, 2023	19,530.00	19,639.95	18,791.05	18,978.30	18,978.30	59,933
May 11, 2023	19,200.00	19,671.25	19,050.00	19,473.90	19,473.90	61,928
May 10, 2023	19,358.35	19,455.95	18,973.00	19,354.75	19,354.75	43,422
May 09, 2023	19,353.65	19,437.50	19,030.05	19,226.35	19,226.35	22,253
May 08, 2023	19,329.95	19,538.60	19,270.05	19,311.65	19,311.65	18,577
May 05, 2023	19,229.95	19,400.00	19,225.05	19,324.85	19,324.85	10,241
May 04, 2023	19,314.95	19,470.75	19,080.00	19,193.25	19,193.25	27,882
May 03, 2023	19,745.00	19,747.90	19,275.55	19,317.60	19,317.60	22,537
May 02, 2023	19,371.85	19,850.40	19,362.00	19,798.30	19,798.30	29,017
Apr 28, 2023	19,180.00	19,424.95	19,159.20	19,371.85	19,371.85	24,308
Apr 27, 2023	18,961.10	19,180.00	18,895.35	19,117.80	19,117.80	14,870
Apr 26, 2023	18,680.15	19,037.75	18,680.15	18,961.10	18,961.10	17,670
Apr 25, 2023	18,799.00	18,875.00	18,670.90	18,776.35	18,776.35	13,444
Apr 24, 2023	18,775.00	18,814.25	18,641.40	18,732.15	18,732.15	13,782
Apr 21, 2023	18,834.95	18,849.90	18,674.00	18,766.95	18,766.95	9,208
Apr 20, 2023	18,700.00	18,836.20	18,686.20	18,740.55	18,740.55	5,156
Apr 19, 2023	18,899.85	18,901.00	18,611.60	18,686.20	18,686.20	13,542
Apr 18, 2023	18,885.20	19,051.95	18,760.00	18,814.25	18,814.25	13,612
Apr 17, 2023	18,907.05	19,049.90	18,762.05	18,885.20	18,885.20	21,810
Apr 13, 2023	18,849.85	18,960.00	18,640.00	18,907.05	18,907.05	25,704
Apr 12, 2023	18,640.00	18,910.00	18,640.00	18,765.50	18,765.50	43,141
Apr 11, 2023	18,549.00	18,929.95	18,455.10	18,604.75	18,604.75	51,741
Apr 10, 2023	18,940.00	18,940.00	18,494.45	18,542.80	18,542.80	46,233
Apr 06, 2023	19,143.00	19,261.05	18,735.00	18,795.00	18,795.00	72,459
Apr 05, 2023	19,402.00	19,654.95	19,105.05	19,142.60	19,142.60	46,684
Apr 03, 2023	19,500.00	19,500.85	19,200.00	19,434.25	19,434.25	29,923
Mar 31, 2023	18,960.00	19,504.95	18,900.05	19,369.90	19,369.90	46,121
Mar 29, 2023	18,532.20	19,040.00	18,453.90	18,977.15	18,977.15	50,052
Mar 28, 2023	18,380.00	18,650.00	18,365.80	18,532.20	18,532.20	40,504
Mar 27, 2023	18,502.00	18,650.00	18,301.05	18,341.85	18,341.85	24,228
Mar 24, 2023	18,427.80	18,550.00	18,308.90	18,452.65	18,452.65	21,757
Mar 23, 2023	18,425.00	18,493.20	18,301.00	18,427.80	18,427.80	24,300
Mar 22, 2023	18,379.95	18,625.00	18,379.95	18,424.20	18,424.20	16,984
Mar 21, 2023	18,198.00	18,468.40	18,122.60	18,369.75	18,369.75	40,044
Mar 20, 2023	18,154.95	18,351.00	17,975.05	18,139.30	18,139.30	49,184
Mar 17, 2023	18,200.00	18,300.55	18,070.00	18,113.60	18,113.60	15,709
Mar 16, 2023	18,043.60	18,215.00	17,948.60	18,118.35	18,118.35	24,600
Mar 15, 2023	18,100.00	18,243.95	17,962.45	18,043.60	18,043.60	12,219
Mar 14, 2023	18,060.00	18,270.00	17,850.00	18,002.75	18,002.75	29,189
Mar 13, 2023	18,350.05	18,427.70	17,801.10	17,966.10	17,966.10	26,039
Mar 10, 2023	18,350.00	18,481.70	18,052.20	18,389.30	18,389.30	29,144
Mar 09, 2023	18,772.95	18,948.95	18,410.05	18,470.85	18,470.85	52,910
Mar 08, 2023	18,099.00	18,825.00	18,025.05	18,723.95	18,723.95	70,670
Mar 06, 2023	17,985.00	18,192.00	17,900.00	18,095.85	18,095.85	16,396
Mar 03, 2023	18,205.00	18,384.90	17,940.05	17,983.75	17,983.75	20,886
Mar 02, 2023	18,300.00	18,440.55	18,131.05	18,180.25	18,180.25	18,731
Mar 01, 2023	17,996.25	18,375.00	17,996.25	18,302.25	18,302.25	17,785
Feb 28, 2023	18,028.35	18,139.40	17,835.30	17,996.25	17,996.25	22,621
Feb 27, 2023	17,800.00	18,000.00	17,480.05	17,878.35	17,878.35	16,150
Feb 24, 2023	18,347.00	18,396.15	17,712.40	17,810.30	17,810.30	27,827
Feb 23, 2023	18,311.95	18,446.90	18,109.75	18,312.70	18,312.70	33,232
Feb 22, 2023	18,344.30	18,469.30	18,232.00	18,311.95	18,311.95	24,230
Feb 22, 2023	200 Dividend
Feb 21, 2023	18,185.00	18,525.00	17,950.00	18,476.30	18,276.30	37,541
Feb 20, 2023	18,036.95	18,305.90	17,901.00	18,183.35	17,986.52	27,323
Feb 17, 2023	18,100.00	18,218.35	17,852.95	18,014.55	17,819.55	19,869
Feb 16, 2023	17,860.00	18,177.00	17,780.00	18,135.25	17,938.94	31,924
Feb 15, 2023	17,420.20	18,050.00	17,235.10	17,855.25	17,661.97	70,046
Feb 14, 2023	17,418.10	17,667.00	16,973.20	17,412.40	17,223.92	71,926
Feb 13, 2023	17,519.95	17,655.00	17,210.05	17,408.10	17,219.66	16,189
Feb 10, 2023	17,520.00	17,562.70	17,400.00	17,499.00	17,309.58	7,263
Feb 09, 2023	17,320.00	17,623.95	17,320.00	17,524.80	17,335.10	19,549
Feb 08, 2023	17,406.00	17,493.15	17,282.00	17,447.45	17,258.59	11,346
Feb 07, 2023	17,480.00	17,480.00	17,270.10	17,414.90	17,226.39	7,133
Feb 06, 2023	17,581.00	17,599.90	17,311.00	17,449.55	17,260.66	9,895
Feb 03, 2023	17,100.00	17,445.00	17,083.10	17,415.45	17,226.93	17,688
Feb 02, 2023	17,118.05	17,285.00	16,987.90	17,168.70	16,982.85	7,224
Feb 01, 2023	17,100.00	17,340.00	16,780.00	17,118.05	16,932.75	13,466
Jan 31, 2023	16,601.00	17,149.95	16,600.00	17,028.60	16,844.27	13,928
Jan 30, 2023	16,750.00	16,849.50	16,545.00	16,590.70	16,411.11	8,527
Jan 27, 2023	16,720.35	16,899.90	16,366.05	16,696.10	16,515.37	14,922
Jan 25, 2023	17,025.00	17,039.90	16,670.00	16,720.35	16,539.36	10,286
Jan 24, 2023	16,995.00	17,149.95	16,926.15	17,049.50	16,864.95	9,194
Jan 23, 2023	16,920.00	17,060.05	16,830.95	16,926.10	16,742.88	9,369
Jan 20, 2023	17,140.70	17,140.70	16,810.95	16,954.55	16,771.02	13,266
Jan 19, 2023	17,052.05	17,173.70	16,926.00	17,140.70	16,955.16	11,012
Jan 18, 2023	17,000.00	17,185.00	16,885.10	17,063.00	16,878.30	14,160
Jan 17, 2023	17,120.95	17,120.95	16,911.00	16,999.05	16,815.04	6,812
Jan 16, 2023	17,318.95	17,366.35	17,035.00	17,089.00	16,904.02	8,833
Jan 13, 2023	17,379.00	17,400.00	17,180.00	17,332.90	17,145.28	10,030
Jan 12, 2023	17,301.00	17,425.00	17,150.00	17,379.00	17,190.88	10,485
Jan 11, 2023	17,450.00	17,524.95	17,250.00	17,350.95	17,163.13	8,578
Jan 10, 2023	17,200.00	17,498.00	17,200.00	17,405.70	17,217.29	15,811
Jan 09, 2023	17,150.75	17,249.90	17,090.80	17,221.30	17,034.88	8,080
Jan 06, 2023	17,100.00	17,199.00	16,967.50	17,065.70	16,880.97	21,331
Jan 05, 2023	16,950.00	17,044.80	16,751.00	17,006.70	16,822.61	14,393
Jan 04, 2023	17,133.70	17,133.70	16,800.00	16,857.40	16,674.92	24,307
Jan 03, 2023	17,219.95	17,250.00	17,095.00	17,133.75	16,948.28	6,877
Jan 02, 2023	17,337.85	17,348.00	17,090.00	17,169.65	16,983.79	9,526
Dec 30, 2022	17,172.45	17,348.00	17,110.20	17,264.20	17,077.32	9,551
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...