Australia markets open in 6 minutes

Bosch Limited (500530.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
30 May 2024------
29 May 202430,980.0031,342.8030,843.4031,122.8031,122.80716
28 May 202431,650.0031,650.0030,826.0031,056.1031,056.101,739
24 May 202430,841.8031,323.1530,728.5030,803.3530,803.35532
23 May 202430,806.0530,980.8530,650.0030,841.8030,841.80469
22 May 202430,896.3031,349.9030,591.5030,932.5030,932.501,608
21 May 202430,806.0030,985.2530,600.0030,883.7030,883.70760
20 May 2024------
17 May 202431,249.9531,249.9530,518.1031,021.1031,021.10856
16 May 202431,015.0531,275.0030,600.0031,034.6531,034.651,116
15 May 202432,098.9532,098.9530,574.7530,945.3530,945.352,217
14 May 202431,082.9532,091.5030,200.0031,906.0031,906.001,927
13 May 202430,300.1030,979.9530,025.0030,782.8030,782.80585
10 May 202430,209.1530,511.6529,750.1530,397.1530,397.151,247
09 May 202429,949.5530,399.5029,800.0529,906.3029,906.30755
08 May 202429,772.3030,510.7029,635.3030,061.5530,061.55609
07 May 202429,999.9530,045.6529,167.2029,595.4029,595.40418
06 May 202430,400.0030,400.0029,500.0030,000.8030,000.80310
03 May 202430,650.0530,687.2029,941.4530,066.5030,066.501,245
02 May 202429,357.0030,894.4029,355.0030,687.2030,687.201,903
01 May 2024------
30 Apr 202429,491.2029,649.5029,317.0029,354.9529,354.95211
29 Apr 202429,185.3029,687.4528,960.7529,279.7029,279.70606
26 Apr 202428,872.1029,186.0028,693.9528,871.8528,871.851,919
25 Apr 202428,891.8029,117.4528,550.0528,908.0028,908.00674
24 Apr 202429,289.6529,553.4028,800.0028,866.2028,866.20594
23 Apr 202429,385.3529,582.2029,112.0029,282.9029,282.90433
22 Apr 202430,285.6530,285.6529,034.8029,133.9029,133.90758
19 Apr 202429,400.0529,860.0029,400.0529,775.3529,775.35506
18 Apr 202429,990.0030,440.0029,837.0529,909.5529,909.551,489
17 Apr 2024------
16 Apr 202429,884.6530,116.6029,426.3529,989.7529,989.75608
15 Apr 202429,500.0530,159.4529,500.0529,789.6529,789.651,082
12 Apr 202430,089.4530,215.4029,826.0029,859.1029,859.10465
11 Apr 2024------
10 Apr 202429,950.9530,296.2529,375.0529,765.7029,765.701,570
09 Apr 202431,242.3031,258.8529,950.0030,061.8530,061.85727
08 Apr 202430,773.0531,374.5030,773.0531,066.5031,066.50631
05 Apr 202430,698.4031,374.5030,689.9030,785.5530,785.55251
04 Apr 202430,846.5531,129.5530,640.0030,773.6530,773.65424
03 Apr 202430,884.5530,919.9530,606.0530,794.6030,794.60682
02 Apr 202430,217.1030,990.0030,217.1030,903.2530,903.251,692
01 Apr 202430,099.2530,424.1530,046.2530,290.1030,290.101,261
28 Mar 202430,611.0030,611.0029,720.0530,046.2530,046.251,499
27 Mar 202430,670.0031,125.0030,233.0030,352.1030,352.10574
26 Mar 202430,000.3030,770.9030,000.3030,668.5530,668.55775
25 Mar 2024------
22 Mar 202430,073.0030,450.0029,890.8530,166.9030,166.901,563
21 Mar 202429,723.9530,192.9529,723.9530,068.2030,068.20727
20 Mar 202429,828.6530,150.0029,575.3529,895.0029,895.001,556
19 Mar 202429,859.2029,980.0029,400.0029,801.6029,801.604,551
18 Mar 202429,579.3529,950.0029,430.0029,837.3029,837.301,372
15 Mar 2024------
14 Mar 202428,301.0029,600.0028,286.8529,409.0029,409.001,903
13 Mar 202429,472.9529,841.0028,130.0028,300.9528,300.954,206
12 Mar 202429,599.5529,789.0029,340.9029,474.1029,474.10561
11 Mar 202429,885.9530,000.0029,242.6529,404.3029,404.301,443
08 Mar 2024------
07 Mar 202430,154.7030,400.0029,452.0529,496.2529,496.252,204
06 Mar 202430,497.6530,497.6529,561.0530,154.7030,154.701,685
05 Mar 202429,350.0030,210.2029,292.0030,080.1030,080.102,225
04 Mar 202428,700.2529,495.2028,543.1529,335.0529,335.051,679
01 Mar 202428,999.9529,300.0028,790.0528,957.5028,957.501,562
29 Feb 202428,350.5528,738.0028,218.1028,569.1528,569.151,102
28 Feb 202429,000.0529,135.4028,239.7528,314.2528,314.251,054
27 Feb 202428,885.8029,296.0028,681.2528,878.9528,878.951,892
26 Feb 202428,585.5528,933.9528,179.6028,768.0028,768.001,155
23 Feb 202428,499.2528,700.0028,073.1528,278.6528,278.651,283
23 Feb 2024205 Dividend
22 Feb 202428,385.3528,500.0027,940.4528,465.4528,260.451,952
21 Feb 202429,133.2529,174.5027,966.7528,068.6527,866.512,161
20 Feb 202428,999.8529,199.9528,824.8529,133.9028,924.091,595
16 Feb 202427,970.9028,641.7027,797.9028,325.2528,121.261,434
15 Feb 202427,042.7528,351.0027,042.7527,962.2527,760.872,624
14 Feb 202426,650.0027,501.1525,600.0027,381.9527,184.755,740
13 Feb 202425,655.8527,265.0025,122.5526,600.8026,409.231,713
12 Feb 202425,599.8525,650.0025,113.4025,295.1525,112.98983
09 Feb 202425,300.0025,512.1524,746.6025,467.7525,284.34804
08 Feb 202425,100.0525,400.0024,929.1025,293.1025,110.95461
07 Feb 202424,939.2025,299.0024,834.3025,203.4525,021.94874
06 Feb 202424,129.0524,941.0024,111.0024,895.0524,715.76896
05 Feb 202424,294.4024,351.6523,989.5024,204.8024,030.48565
02 Feb 202423,796.0024,263.8523,718.7523,925.9523,753.64698
01 Feb 202423,570.0523,849.8523,570.0523,679.0023,508.471,707
31 Jan 202423,875.4024,060.3023,501.0523,569.3523,399.611,084
30 Jan 202423,232.0024,116.3523,232.0023,841.2023,669.501,349
29 Jan 202422,533.1523,300.0022,533.1523,232.9523,065.6312,910
26 Jan 202422,769.9022,769.9022,769.9022,769.9022,605.92-
25 Jan 202422,594.0522,833.0022,400.0022,769.9022,605.928,509
24 Jan 202422,750.1522,905.9022,350.0022,425.9522,264.44526
23 Jan 202423,419.9523,419.9522,368.8522,762.4022,598.471,360
22 Jan 202423,202.0523,202.0523,202.0523,202.0523,034.96-
19 Jan 202423,108.9523,247.0022,782.3023,202.0523,034.96586
18 Jan 202422,691.0022,999.4522,571.9522,810.3022,646.03542
17 Jan 202423,105.3523,176.9022,711.0522,901.2522,736.32664
16 Jan 202423,544.0523,569.1023,053.4523,105.3522,938.95474
12 Jan 202423,084.8523,250.9022,968.3023,234.2023,066.87671
11 Jan 202422,683.8523,250.0022,683.8523,085.8522,919.591,204
10 Jan 202422,985.8522,985.8522,537.9022,618.3522,455.46656
09 Jan 202422,545.1522,929.0022,545.1522,750.4022,586.56534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...