Get our best money-saving hacks and pro tips now

Bosch Limited (500530.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	18,374.90	18,649.95	18,374.90	18,526.15	18,526.15	725
27 Mar 2023	18,478.00	18,642.00	18,298.70	18,322.65	18,322.65	780
24 Mar 2023	18,298.85	18,549.00	18,298.85	18,451.50	18,451.50	467
23 Mar 2023	18,442.40	18,487.85	18,305.00	18,431.95	18,431.95	488
22 Mar 2023	18,311.70	18,621.60	18,311.70	18,414.50	18,414.50	997
21 Mar 2023	18,174.60	18,465.00	18,123.15	18,409.55	18,409.55	526
20 Mar 2023	18,169.00	18,347.55	17,983.10	18,126.60	18,126.60	485
17 Mar 2023	18,214.80	18,300.00	18,062.75	18,095.55	18,095.55	541
16 Mar 2023	18,046.25	18,217.30	17,972.00	18,123.50	18,123.50	623
15 Mar 2023	18,200.00	18,229.10	17,953.05	18,040.25	18,040.25	650
14 Mar 2023	17,999.95	18,250.00	17,887.20	18,015.45	18,015.45	1,060
13 Mar 2023	18,300.05	18,434.50	17,816.40	17,984.95	17,984.95	885
10 Mar 2023	18,206.00	18,473.50	18,039.55	18,377.60	18,377.60	1,059
09 Mar 2023	18,700.35	18,943.05	18,418.00	18,483.65	18,483.65	1,770
08 Mar 2023	18,000.05	18,831.95	18,000.05	18,734.35	18,734.35	1,795
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	18,049.95	18,190.30	17,909.10	18,089.30	18,089.30	472
03 Mar 2023	18,211.10	18,342.60	17,939.60	17,975.75	17,975.75	437
02 Mar 2023	18,244.00	18,430.00	18,110.50	18,158.55	18,158.55	632
01 Mar 2023	17,899.50	18,369.00	17,899.50	18,301.00	18,301.00	853
28 Feb 2023	18,022.70	18,146.45	17,832.15	18,006.75	18,006.75	633
27 Feb 2023	17,849.95	17,986.85	17,490.90	17,901.75	17,901.75	763
24 Feb 2023	18,230.05	18,380.00	17,725.85	17,809.70	17,809.70	885
23 Feb 2023	18,250.05	18,430.00	18,131.00	18,327.60	18,327.60	716
22 Feb 2023	18,150.05	18,468.35	18,150.05	18,308.90	18,308.90	472
21 Feb 2023	18,329.95	18,520.00	18,078.20	18,469.90	18,469.90	1,279
17 Feb 2023	18,029.25	18,223.40	17,868.45	18,010.65	18,010.65	1,404
16 Feb 2023	17,800.05	18,186.15	17,793.20	18,139.50	18,139.50	716
15 Feb 2023	17,412.00	18,011.00	17,257.05	17,854.75	17,854.75	2,047
14 Feb 2023	17,547.95	17,651.30	16,984.00	17,357.80	17,357.80	1,375
13 Feb 2023	17,447.65	17,651.00	17,210.30	17,412.20	17,412.20	374
10 Feb 2023	17,400.05	17,543.90	17,400.05	17,498.55	17,498.55	126
09 Feb 2023	17,394.35	17,600.00	17,390.15	17,513.80	17,513.80	382
08 Feb 2023	17,388.85	17,470.65	17,287.55	17,441.05	17,441.05	484
07 Feb 2023	17,500.00	17,500.00	17,266.10	17,391.50	17,391.50	336
06 Feb 2023	17,425.10	17,584.90	17,315.00	17,435.75	17,435.75	548
03 Feb 2023	17,188.50	17,435.50	17,088.70	17,405.60	17,405.60	1,071
02 Feb 2023	17,039.50	17,280.00	16,999.70	17,171.10	17,171.10	576
01 Feb 2023	16,990.00	17,345.75	16,875.00	17,103.95	17,103.95	454
31 Jan 2023	16,639.45	17,136.05	16,611.05	17,008.85	17,008.85	387
30 Jan 2023	16,723.55	16,817.15	16,536.00	16,587.45	16,587.45	336
27 Jan 2023	16,800.25	16,905.70	16,365.65	16,684.65	16,684.65	820
26 Jan 2023	16,753.15	16,753.15	16,753.15	16,753.15	16,753.15	-
25 Jan 2023	16,902.55	17,038.50	16,681.15	16,753.15	16,753.15	264
24 Jan 2023	16,971.70	17,145.35	16,946.30	17,022.60	17,022.60	553
23 Jan 2023	16,993.05	17,050.00	16,838.00	16,931.55	16,931.55	347
20 Jan 2023	17,100.00	17,130.10	16,811.00	16,934.55	16,934.55	274
19 Jan 2023	17,149.95	17,166.05	16,929.35	17,136.75	17,136.75	161
18 Jan 2023	16,993.10	17,114.85	16,875.05	17,033.95	17,033.95	211
17 Jan 2023	17,015.05	17,133.55	16,961.45	16,987.85	16,987.85	204
13 Jan 2023	17,031.45	17,390.55	17,031.45	17,337.65	17,337.65	312
12 Jan 2023	17,352.05	17,409.05	17,165.00	17,360.40	17,360.40	321
11 Jan 2023	17,473.80	17,500.00	17,246.35	17,351.40	17,351.40	367
10 Jan 2023	17,201.35	17,481.65	17,201.35	17,401.30	17,401.30	557
09 Jan 2023	17,090.05	17,248.85	17,084.45	17,214.45	17,214.45	982
06 Jan 2023	17,070.00	17,192.05	16,996.95	17,069.20	17,069.20	520
05 Jan 2023	16,925.00	17,035.00	16,750.00	16,994.05	16,994.05	590
04 Jan 2023	17,044.65	17,117.65	16,805.05	16,858.95	16,858.95	427
03 Jan 2023	17,180.00	17,263.65	17,089.85	17,133.00	17,133.00	272
30 Dec 2022	17,216.80	17,340.00	17,121.35	17,247.85	17,247.85	417
29 Dec 2022	17,351.70	17,351.70	16,975.00	17,093.15	17,093.15	319
28 Dec 2022	17,002.20	17,458.55	17,002.20	17,285.10	17,285.10	527
27 Dec 2022	17,196.95	17,489.95	16,943.50	17,221.80	17,221.80	469
23 Dec 2022	17,190.95	17,201.15	16,720.10	16,855.65	16,855.65	999
22 Dec 2022	17,401.00	17,507.40	17,136.40	17,227.25	17,227.25	875
21 Dec 2022	17,734.45	17,890.00	17,317.10	17,420.65	17,420.65	1,421
20 Dec 2022	17,450.50	17,675.30	17,369.65	17,623.45	17,623.45	567
19 Dec 2022	17,438.75	17,558.35	17,292.05	17,528.50	17,528.50	537
16 Dec 2022	17,311.05	17,605.25	17,289.35	17,438.75	17,438.75	1,064
15 Dec 2022	17,644.90	17,760.00	17,576.80	17,675.05	17,675.05	621
14 Dec 2022	17,500.05	17,657.95	17,419.90	17,583.15	17,583.15	5,497
13 Dec 2022	17,417.50	17,605.90	17,328.60	17,547.25	17,547.25	826
12 Dec 2022	17,514.00	17,600.00	17,308.10	17,399.50	17,399.50	533
09 Dec 2022	17,455.05	17,836.95	17,355.00	17,514.40	17,514.40	1,278
08 Dec 2022	17,149.25	17,498.65	17,075.00	17,448.05	17,448.05	1,393
07 Dec 2022	17,325.00	17,333.50	17,038.00	17,087.55	17,087.55	350
06 Dec 2022	17,150.05	17,336.15	17,142.00	17,278.95	17,278.95	799
05 Dec 2022	17,130.15	17,260.00	17,040.50	17,210.95	17,210.95	411
02 Dec 2022	17,019.25	17,235.00	16,961.20	17,123.95	17,123.95	1,049
01 Dec 2022	17,003.35	17,200.00	16,944.80	17,044.20	17,044.20	625
30 Nov 2022	16,811.10	17,060.00	16,811.05	17,003.35	17,003.35	815
29 Nov 2022	16,811.05	16,992.45	16,778.10	16,797.05	16,797.05	553
28 Nov 2022	16,929.95	17,025.10	16,847.40	16,971.60	16,971.60	415
25 Nov 2022	16,650.05	16,979.90	16,614.30	16,936.10	16,936.10	1,147
23 Nov 2022	16,510.00	16,750.00	16,434.10	16,634.95	16,634.95	714
22 Nov 2022	16,361.40	16,496.35	16,361.40	16,430.25	16,430.25	223
21 Nov 2022	16,461.05	16,502.65	16,310.45	16,380.10	16,380.10	265
18 Nov 2022	16,651.05	16,742.15	16,427.70	16,530.55	16,530.55	1,129
17 Nov 2022	16,653.10	16,850.35	16,594.55	16,711.25	16,711.25	698
16 Nov 2022	16,954.10	16,954.10	16,621.10	16,679.05	16,679.05	533
15 Nov 2022	16,490.05	17,075.55	16,490.05	16,888.80	16,888.80	918
14 Nov 2022	16,750.00	16,858.70	16,671.25	16,823.25	16,823.25	431
11 Nov 2022	17,089.90	17,089.90	16,664.75	16,764.30	16,764.30	866
10 Nov 2022	17,050.05	17,300.00	16,793.75	16,807.85	16,807.85	1,198
09 Nov 2022	16,383.00	17,500.00	16,332.55	17,242.50	17,242.50	6,518
08 Nov 2022	-	-	-	-	-	-
07 Nov 2022	16,321.85	16,629.85	16,233.30	16,461.00	16,461.00	1,571
04 Nov 2022	16,590.00	16,678.25	16,110.00	16,309.05	16,309.05	5,106
03 Nov 2022	16,082.00	16,649.60	16,082.00	16,550.50	16,550.50	543
02 Nov 2022	16,600.00	16,628.15	16,505.00	16,587.10	16,587.10	308
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.40+10.00(+0.14%)

ASX 2007,041.50+7.40(+0.11%)

AUD/USD0.6696-0.0014(-0.2130%)

OIL73.78+0.58(+0.79%)

GOLD1,968.80-4.70(-0.24%)

BTC-AUD40,815.98+385.91(+0.95%)

Get our best money-saving hacks and pro tips now

Bosch Limited (500530.BO)

ALL ORDS
7,229.40
+10.00(+0.14%)

ASX 200
7,041.50
+7.40(+0.11%)

AUD/USD
0.6696
-0.0014(-0.2130%)

OIL
73.78
+0.58(+0.79%)

GOLD
1,968.80
-4.70(-0.24%)

BTC-AUD
40,815.98
+385.91(+0.95%)