500530.BO - Bosch Limited

YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
02 June 202318,575.3018,780.0018,575.3018,749.9018,749.90785
01 June 202318,480.0518,710.0018,480.0518,616.2518,616.25288
31 May 202318,549.0018,675.0018,433.4018,563.6018,563.601,131
30 May 202318,300.7518,622.3018,283.8518,542.8018,542.801,431
26 May 202318,800.7018,974.7518,777.2018,941.4018,941.40633
25 May 202318,741.1018,849.5018,686.2018,782.5518,782.55377
24 May 202318,835.0518,907.0018,671.3518,763.0518,763.05184
23 May 202318,889.9519,020.0018,800.0018,848.2518,848.25719
22 May 202319,000.5019,000.5018,750.0018,834.2518,834.25286
19 May 202319,154.4519,158.5018,745.0018,845.0518,845.05609
18 May 202319,190.0019,310.4518,999.0019,012.8519,012.85371
17 May 202319,124.6519,219.0018,952.8519,137.7519,137.75623
16 May 202319,220.0019,299.0018,875.0019,014.4519,014.451,253
15 May 202318,984.4519,331.3018,949.4019,236.9019,236.90989
12 May 202319,200.0019,600.0018,800.0018,984.4518,984.451,680
11 May 202319,283.0019,650.0019,058.7019,491.8019,491.801,913
10 May 202319,301.2519,449.0018,999.1519,359.0519,359.051,396
09 May 202319,381.7019,416.5519,070.7019,227.5519,227.55754
08 May 202319,112.0519,514.2519,112.0519,322.8519,322.85631
05 May 202319,100.0519,395.9519,100.0519,343.3019,343.30282
04 May 202319,401.2019,463.1019,088.5519,183.7519,183.75646
03 May 202319,626.6519,654.0019,294.0519,324.4019,324.40445
02 May 202319,359.7019,854.2019,359.7019,798.2019,798.20785
01 May 2023------
28 Apr 202319,185.0519,411.9519,155.8519,360.2019,360.20626
27 Apr 202318,910.0519,180.7518,910.0519,106.6019,106.60769
26 Apr 202318,729.9519,028.2518,705.7018,970.8018,970.80942
25 Apr 202318,730.2018,862.0518,684.9518,786.6518,786.65261
24 Apr 202318,761.0018,860.0018,660.0018,730.2018,730.20466
21 Apr 202318,805.1018,833.5518,682.7518,773.5018,773.50361
20 Apr 202318,738.0018,810.6018,688.6018,752.4518,752.45187
19 Apr 202318,820.0018,889.9518,627.6018,682.9018,682.90538
18 Apr 202318,980.2019,034.0518,765.3018,815.6018,815.60438
17 Apr 202318,528.9519,035.0018,528.9518,887.3018,887.30521
14 Apr 2023------
13 Apr 202318,850.0018,942.5018,641.2018,906.1518,906.15887
12 Apr 202318,669.5018,909.9518,657.4018,774.7018,774.70580
11 Apr 202318,502.0518,925.0018,489.7018,588.3518,588.35656
10 Apr 202318,900.0018,932.9018,492.2018,539.6018,539.60902
06 Apr 202319,205.4019,247.3518,735.9018,798.5018,798.50719
05 Apr 202319,266.2019,645.4519,029.1519,122.6519,122.651,200
04 Apr 2023------
03 Apr 202319,400.1519,500.0019,252.1019,428.5019,428.50909
31 Mar 202318,976.7019,500.0018,958.4019,339.2019,339.202,778
30 Mar 2023------
29 Mar 202318,550.2519,118.3018,466.8518,995.4018,995.401,630
28 Mar 202318,374.9018,649.9518,374.9018,526.1518,526.15725
27 Mar 202318,478.0018,642.0018,298.7018,322.6518,322.65780
24 Mar 202318,298.8518,549.0018,298.8518,451.5018,451.50467
23 Mar 202318,442.4018,487.8518,305.0018,431.9518,431.95488
22 Mar 202318,311.7018,621.6018,311.7018,414.5018,414.50997
21 Mar 202318,174.6018,465.0018,123.1518,409.5518,409.55526
20 Mar 202318,169.0018,347.5517,983.1018,126.6018,126.60485
17 Mar 202318,214.8018,300.0018,062.7518,095.5518,095.55541
16 Mar 202318,046.2518,217.3017,972.0018,123.5018,123.50623
15 Mar 202318,200.0018,229.1017,953.0518,040.2518,040.25650
14 Mar 202317,999.9518,250.0017,887.2018,015.4518,015.451,060
13 Mar 202318,300.0518,434.5017,816.4017,984.9517,984.95885
10 Mar 202318,206.0018,473.5018,039.5518,377.6018,377.601,059
09 Mar 202318,700.3518,943.0518,418.0018,483.6518,483.651,770
08 Mar 202318,000.0518,831.9518,000.0518,734.3518,734.351,795
07 Mar 2023------
06 Mar 202318,049.9518,190.3017,909.1018,089.3018,089.30472
03 Mar 202318,211.1018,342.6017,939.6017,975.7517,975.75437
02 Mar 202318,244.0018,430.0018,110.5018,158.5518,158.55632
01 Mar 202317,899.5018,369.0017,899.5018,301.0018,301.00853
28 Feb 202318,022.7018,146.4517,832.1518,006.7518,006.75633
27 Feb 202317,849.9517,986.8517,490.9017,901.7517,901.75763
24 Feb 202318,230.0518,380.0017,725.8517,809.7017,809.70885
23 Feb 202318,250.0518,430.0018,131.0018,327.6018,327.60716
22 Feb 202318,150.0518,468.3518,150.0518,308.9018,308.90472
22 Feb 2023200 Dividend
21 Feb 202318,329.9518,520.0018,078.2018,469.9018,269.901,279
17 Feb 202318,029.2518,223.4017,868.4518,010.6517,815.621,404
16 Feb 202317,800.0518,186.1517,793.2018,139.5017,943.08716
15 Feb 202317,412.0018,011.0017,257.0517,854.7517,661.412,047
14 Feb 202317,547.9517,651.3016,984.0017,357.8017,169.841,375
13 Feb 202317,447.6517,651.0017,210.3017,412.2017,223.65374
10 Feb 202317,400.0517,543.9017,400.0517,498.5517,309.07126
09 Feb 202317,394.3517,600.0017,390.1517,513.8017,324.15382
08 Feb 202317,388.8517,470.6517,287.5517,441.0517,252.19484
07 Feb 202317,500.0017,500.0017,266.1017,391.5017,203.18336
06 Feb 202317,425.1017,584.9017,315.0017,435.7517,246.95548
03 Feb 202317,188.5017,435.5017,088.7017,405.6017,217.131,071
02 Feb 202317,039.5017,280.0016,999.7017,171.1016,985.16576
01 Feb 202316,990.0017,345.7516,875.0017,103.9516,918.74454
31 Jan 202316,639.4517,136.0516,611.0517,008.8516,824.67387
30 Jan 202316,723.5516,817.1516,536.0016,587.4516,407.83336
27 Jan 202316,800.2516,905.7016,365.6516,684.6516,503.98820
26 Jan 202316,753.1516,753.1516,753.1516,753.1516,571.74-
25 Jan 202316,902.5517,038.5016,681.1516,753.1516,571.74264
24 Jan 202316,971.7017,145.3516,946.3017,022.6016,838.27553
23 Jan 202316,993.0517,050.0016,838.0016,931.5516,748.21347
20 Jan 202317,100.0017,130.1016,811.0016,934.5516,751.18274
19 Jan 202317,149.9517,166.0516,929.3517,136.7516,951.19161
18 Jan 202316,993.1017,114.8516,875.0517,033.9516,849.50211
17 Jan 202317,015.0517,133.5516,961.4516,987.8516,803.90204
13 Jan 202317,031.4517,390.5517,031.4517,337.6517,149.91312
12 Jan 202317,352.0517,409.0517,165.0017,360.4017,172.41321
11 Jan 202317,473.8017,500.0017,246.3517,351.4017,163.51367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...