Bosch Limited (500530.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 28,891.80 | 29,117.45 | 28,550.05 | 28,908.00 | 28,908.00 | 674 |
| 24 Apr 2024 | 29,289.65 | 29,553.40 | 28,800.00 | 28,866.20 | 28,866.20 | 594 |
| 23 Apr 2024 | 29,385.35 | 29,582.20 | 29,112.00 | 29,282.90 | 29,282.90 | 433 |
| 22 Apr 2024 | 30,285.65 | 30,285.65 | 29,034.80 | 29,133.90 | 29,133.90 | 758 |
| 19 Apr 2024 | 29,400.05 | 29,860.00 | 29,400.05 | 29,775.35 | 29,775.35 | 506 |
| 18 Apr 2024 | 29,990.00 | 30,440.00 | 29,837.05 | 29,909.55 | 29,909.55 | 1,489 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 29,884.65 | 30,116.60 | 29,426.35 | 29,989.75 | 29,989.75 | 608 |
| 15 Apr 2024 | 29,500.05 | 30,159.45 | 29,500.05 | 29,789.65 | 29,789.65 | 1,082 |
| 12 Apr 2024 | 30,089.45 | 30,215.40 | 29,826.00 | 29,859.10 | 29,859.10 | 465 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 29,950.95 | 30,296.25 | 29,375.05 | 29,765.70 | 29,765.70 | 1,570 |
| 09 Apr 2024 | 31,242.30 | 31,258.85 | 29,950.00 | 30,061.85 | 30,061.85 | 727 |
| 08 Apr 2024 | 30,773.05 | 31,374.50 | 30,773.05 | 31,066.50 | 31,066.50 | 631 |
| 05 Apr 2024 | 30,698.40 | 31,374.50 | 30,689.90 | 30,785.55 | 30,785.55 | 251 |
| 04 Apr 2024 | 30,846.55 | 31,129.55 | 30,640.00 | 30,773.65 | 30,773.65 | 424 |
| 03 Apr 2024 | 30,884.55 | 30,919.95 | 30,606.05 | 30,794.60 | 30,794.60 | 682 |
| 02 Apr 2024 | 30,217.10 | 30,990.00 | 30,217.10 | 30,903.25 | 30,903.25 | 1,692 |
| 01 Apr 2024 | 30,099.25 | 30,424.15 | 30,046.25 | 30,290.10 | 30,290.10 | 1,261 |
| 28 Mar 2024 | 30,611.00 | 30,611.00 | 29,720.05 | 30,046.25 | 30,046.25 | 1,499 |
| 27 Mar 2024 | 30,670.00 | 31,125.00 | 30,233.00 | 30,352.10 | 30,352.10 | 574 |
| 26 Mar 2024 | 30,000.30 | 30,770.90 | 30,000.30 | 30,668.55 | 30,668.55 | 775 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 30,073.00 | 30,450.00 | 29,890.85 | 30,166.90 | 30,166.90 | 1,563 |
| 21 Mar 2024 | 29,723.95 | 30,192.95 | 29,723.95 | 30,068.20 | 30,068.20 | 727 |
| 20 Mar 2024 | 29,828.65 | 30,150.00 | 29,575.35 | 29,895.00 | 29,895.00 | 1,556 |
| 19 Mar 2024 | 29,859.20 | 29,980.00 | 29,400.00 | 29,801.60 | 29,801.60 | 4,551 |
| 18 Mar 2024 | 29,579.35 | 29,950.00 | 29,430.00 | 29,837.30 | 29,837.30 | 1,372 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 28,301.00 | 29,600.00 | 28,286.85 | 29,409.00 | 29,409.00 | 1,903 |
| 13 Mar 2024 | 29,472.95 | 29,841.00 | 28,130.00 | 28,300.95 | 28,300.95 | 4,206 |
| 12 Mar 2024 | 29,599.55 | 29,789.00 | 29,340.90 | 29,474.10 | 29,474.10 | 561 |
| 11 Mar 2024 | 29,885.95 | 30,000.00 | 29,242.65 | 29,404.30 | 29,404.30 | 1,443 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 30,154.70 | 30,400.00 | 29,452.05 | 29,496.25 | 29,496.25 | 2,204 |
| 06 Mar 2024 | 30,497.65 | 30,497.65 | 29,561.05 | 30,154.70 | 30,154.70 | 1,685 |
| 05 Mar 2024 | 29,350.00 | 30,210.20 | 29,292.00 | 30,080.10 | 30,080.10 | 2,225 |
| 04 Mar 2024 | 28,700.25 | 29,495.20 | 28,543.15 | 29,335.05 | 29,335.05 | 1,679 |
| 01 Mar 2024 | 28,999.95 | 29,300.00 | 28,790.05 | 28,957.50 | 28,957.50 | 1,562 |
| 29 Feb 2024 | 28,350.55 | 28,738.00 | 28,218.10 | 28,569.15 | 28,569.15 | 1,102 |
| 28 Feb 2024 | 29,000.05 | 29,135.40 | 28,239.75 | 28,314.25 | 28,314.25 | 1,054 |
| 27 Feb 2024 | 28,885.80 | 29,296.00 | 28,681.25 | 28,878.95 | 28,878.95 | 1,892 |
| 26 Feb 2024 | 28,585.55 | 28,933.95 | 28,179.60 | 28,768.00 | 28,768.00 | 1,155 |
| 23 Feb 2024 | 28,499.25 | 28,700.00 | 28,073.15 | 28,278.65 | 28,278.65 | 1,283 |
| 23 Feb 2024 | 205 Dividend | |||||
| 22 Feb 2024 | 28,385.35 | 28,500.00 | 27,940.45 | 28,465.45 | 28,260.45 | 1,952 |
| 21 Feb 2024 | 29,133.25 | 29,174.50 | 27,966.75 | 28,068.65 | 27,866.51 | 2,161 |
| 20 Feb 2024 | 28,999.85 | 29,199.95 | 28,824.85 | 29,133.90 | 28,924.09 | 1,595 |
| 16 Feb 2024 | 27,970.90 | 28,641.70 | 27,797.90 | 28,325.25 | 28,121.26 | 1,434 |
| 15 Feb 2024 | 27,042.75 | 28,351.00 | 27,042.75 | 27,962.25 | 27,760.87 | 2,624 |
| 14 Feb 2024 | 26,650.00 | 27,501.15 | 25,600.00 | 27,381.95 | 27,184.75 | 5,740 |
| 13 Feb 2024 | 25,655.85 | 27,265.00 | 25,122.55 | 26,600.80 | 26,409.23 | 1,713 |
| 12 Feb 2024 | 25,599.85 | 25,650.00 | 25,113.40 | 25,295.15 | 25,112.98 | 983 |
| 09 Feb 2024 | 25,300.00 | 25,512.15 | 24,746.60 | 25,467.75 | 25,284.34 | 804 |
| 08 Feb 2024 | 25,100.05 | 25,400.00 | 24,929.10 | 25,293.10 | 25,110.95 | 461 |
| 07 Feb 2024 | 24,939.20 | 25,299.00 | 24,834.30 | 25,203.45 | 25,021.94 | 874 |
| 06 Feb 2024 | 24,129.05 | 24,941.00 | 24,111.00 | 24,895.05 | 24,715.76 | 896 |
| 05 Feb 2024 | 24,294.40 | 24,351.65 | 23,989.50 | 24,204.80 | 24,030.48 | 565 |
| 02 Feb 2024 | 23,796.00 | 24,263.85 | 23,718.75 | 23,925.95 | 23,753.64 | 698 |
| 01 Feb 2024 | 23,570.05 | 23,849.85 | 23,570.05 | 23,679.00 | 23,508.47 | 1,707 |
| 31 Jan 2024 | 23,875.40 | 24,060.30 | 23,501.05 | 23,569.35 | 23,399.61 | 1,084 |
| 30 Jan 2024 | 23,232.00 | 24,116.35 | 23,232.00 | 23,841.20 | 23,669.50 | 1,349 |
| 29 Jan 2024 | 22,533.15 | 23,300.00 | 22,533.15 | 23,232.95 | 23,065.63 | 12,910 |
| 26 Jan 2024 | 22,769.90 | 22,769.90 | 22,769.90 | 22,769.90 | 22,605.92 | - |
| 25 Jan 2024 | 22,594.05 | 22,833.00 | 22,400.00 | 22,769.90 | 22,605.92 | 8,509 |
| 24 Jan 2024 | 22,750.15 | 22,905.90 | 22,350.00 | 22,425.95 | 22,264.44 | 526 |
| 23 Jan 2024 | 23,419.95 | 23,419.95 | 22,368.85 | 22,762.40 | 22,598.47 | 1,360 |
| 22 Jan 2024 | 23,202.05 | 23,202.05 | 23,202.05 | 23,202.05 | 23,034.96 | - |
| 19 Jan 2024 | 23,108.95 | 23,247.00 | 22,782.30 | 23,202.05 | 23,034.96 | 586 |
| 18 Jan 2024 | 22,691.00 | 22,999.45 | 22,571.95 | 22,810.30 | 22,646.03 | 542 |
| 17 Jan 2024 | 23,105.35 | 23,176.90 | 22,711.05 | 22,901.25 | 22,736.32 | 664 |
| 16 Jan 2024 | 23,544.05 | 23,569.10 | 23,053.45 | 23,105.35 | 22,938.95 | 474 |
| 12 Jan 2024 | 23,084.85 | 23,250.90 | 22,968.30 | 23,234.20 | 23,066.87 | 671 |
| 11 Jan 2024 | 22,683.85 | 23,250.00 | 22,683.85 | 23,085.85 | 22,919.59 | 1,204 |
| 10 Jan 2024 | 22,985.85 | 22,985.85 | 22,537.90 | 22,618.35 | 22,455.46 | 656 |
| 09 Jan 2024 | 22,545.15 | 22,929.00 | 22,545.15 | 22,750.40 | 22,586.56 | 534 |
| 08 Jan 2024 | 22,820.00 | 22,820.00 | 22,430.75 | 22,456.45 | 22,294.72 | 573 |
| 05 Jan 2024 | 22,470.65 | 22,822.40 | 22,440.00 | 22,693.85 | 22,530.41 | 984 |
| 04 Jan 2024 | 22,339.95 | 22,545.05 | 22,207.25 | 22,488.20 | 22,326.25 | 435 |
| 03 Jan 2024 | 22,329.95 | 22,376.00 | 22,133.05 | 22,283.85 | 22,123.37 | 518 |
| 02 Jan 2024 | 22,399.00 | 22,445.00 | 22,111.20 | 22,336.95 | 22,176.08 | 550 |
| 29 Dec 2023 | 22,183.45 | 22,252.55 | 22,010.00 | 22,189.00 | 22,029.20 | 579 |
| 28 Dec 2023 | 22,071.45 | 22,226.00 | 21,870.00 | 22,065.25 | 21,906.34 | 535 |
| 27 Dec 2023 | 21,800.00 | 22,059.80 | 21,781.40 | 21,991.50 | 21,833.12 | 47,865 |
| 26 Dec 2023 | 21,631.60 | 21,926.10 | 21,605.00 | 21,877.95 | 21,720.39 | 651 |
| 22 Dec 2023 | 21,675.00 | 21,854.90 | 21,506.25 | 21,621.90 | 21,466.19 | 641 |
| 21 Dec 2023 | 21,460.40 | 21,705.15 | 21,332.00 | 21,607.95 | 21,452.33 | 808 |
| 20 Dec 2023 | 22,019.85 | 22,076.25 | 21,345.50 | 21,448.55 | 21,294.08 | 964 |
| 19 Dec 2023 | 21,741.05 | 22,125.05 | 21,741.05 | 21,906.60 | 21,748.83 | 789 |
| 18 Dec 2023 | 21,718.75 | 22,031.00 | 21,718.75 | 21,976.90 | 21,818.63 | 803 |
| 15 Dec 2023 | 22,126.20 | 22,155.35 | 21,667.80 | 21,718.70 | 21,562.29 | 594 |
| 14 Dec 2023 | 22,099.50 | 22,240.00 | 21,840.90 | 22,048.60 | 21,889.81 | 905 |
| 13 Dec 2023 | 21,885.90 | 22,050.00 | 21,615.50 | 21,956.55 | 21,798.43 | 802 |
| 12 Dec 2023 | 21,952.70 | 22,100.00 | 21,619.95 | 21,768.80 | 21,612.03 | 1,000 |
| 11 Dec 2023 | 21,620.00 | 21,952.00 | 21,595.00 | 21,897.40 | 21,739.70 | 745 |
| 08 Dec 2023 | 21,723.00 | 21,743.65 | 21,459.95 | 21,616.10 | 21,460.43 | 459 |
| 07 Dec 2023 | 21,601.05 | 21,860.00 | 21,520.00 | 21,662.80 | 21,506.79 | 539 |
| 06 Dec 2023 | 21,600.00 | 21,779.95 | 21,568.00 | 21,598.40 | 21,442.86 | 328 |
| 05 Dec 2023 | 21,810.05 | 22,132.00 | 21,420.00 | 21,596.90 | 21,441.37 | 1,324 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.