Mail

500530.BO - Bosch Limited

YHD - YHD Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	18,575.30	18,780.00	18,575.30	18,749.90	18,749.90	785
01 June 2023	18,480.05	18,710.00	18,480.05	18,616.25	18,616.25	288
31 May 2023	18,549.00	18,675.00	18,433.40	18,563.60	18,563.60	1,131
30 May 2023	18,300.75	18,622.30	18,283.85	18,542.80	18,542.80	1,431
26 May 2023	18,800.70	18,974.75	18,777.20	18,941.40	18,941.40	633
25 May 2023	18,741.10	18,849.50	18,686.20	18,782.55	18,782.55	377
24 May 2023	18,835.05	18,907.00	18,671.35	18,763.05	18,763.05	184
23 May 2023	18,889.95	19,020.00	18,800.00	18,848.25	18,848.25	719
22 May 2023	19,000.50	19,000.50	18,750.00	18,834.25	18,834.25	286
19 May 2023	19,154.45	19,158.50	18,745.00	18,845.05	18,845.05	609
18 May 2023	19,190.00	19,310.45	18,999.00	19,012.85	19,012.85	371
17 May 2023	19,124.65	19,219.00	18,952.85	19,137.75	19,137.75	623
16 May 2023	19,220.00	19,299.00	18,875.00	19,014.45	19,014.45	1,253
15 May 2023	18,984.45	19,331.30	18,949.40	19,236.90	19,236.90	989
12 May 2023	19,200.00	19,600.00	18,800.00	18,984.45	18,984.45	1,680
11 May 2023	19,283.00	19,650.00	19,058.70	19,491.80	19,491.80	1,913
10 May 2023	19,301.25	19,449.00	18,999.15	19,359.05	19,359.05	1,396
09 May 2023	19,381.70	19,416.55	19,070.70	19,227.55	19,227.55	754
08 May 2023	19,112.05	19,514.25	19,112.05	19,322.85	19,322.85	631
05 May 2023	19,100.05	19,395.95	19,100.05	19,343.30	19,343.30	282
04 May 2023	19,401.20	19,463.10	19,088.55	19,183.75	19,183.75	646
03 May 2023	19,626.65	19,654.00	19,294.05	19,324.40	19,324.40	445
02 May 2023	19,359.70	19,854.20	19,359.70	19,798.20	19,798.20	785
01 May 2023	-	-	-	-	-	-
28 Apr 2023	19,185.05	19,411.95	19,155.85	19,360.20	19,360.20	626
27 Apr 2023	18,910.05	19,180.75	18,910.05	19,106.60	19,106.60	769
26 Apr 2023	18,729.95	19,028.25	18,705.70	18,970.80	18,970.80	942
25 Apr 2023	18,730.20	18,862.05	18,684.95	18,786.65	18,786.65	261
24 Apr 2023	18,761.00	18,860.00	18,660.00	18,730.20	18,730.20	466
21 Apr 2023	18,805.10	18,833.55	18,682.75	18,773.50	18,773.50	361
20 Apr 2023	18,738.00	18,810.60	18,688.60	18,752.45	18,752.45	187
19 Apr 2023	18,820.00	18,889.95	18,627.60	18,682.90	18,682.90	538
18 Apr 2023	18,980.20	19,034.05	18,765.30	18,815.60	18,815.60	438
17 Apr 2023	18,528.95	19,035.00	18,528.95	18,887.30	18,887.30	521
14 Apr 2023	-	-	-	-	-	-
13 Apr 2023	18,850.00	18,942.50	18,641.20	18,906.15	18,906.15	887
12 Apr 2023	18,669.50	18,909.95	18,657.40	18,774.70	18,774.70	580
11 Apr 2023	18,502.05	18,925.00	18,489.70	18,588.35	18,588.35	656
10 Apr 2023	18,900.00	18,932.90	18,492.20	18,539.60	18,539.60	902
06 Apr 2023	19,205.40	19,247.35	18,735.90	18,798.50	18,798.50	719
05 Apr 2023	19,266.20	19,645.45	19,029.15	19,122.65	19,122.65	1,200
04 Apr 2023	-	-	-	-	-	-
03 Apr 2023	19,400.15	19,500.00	19,252.10	19,428.50	19,428.50	909
31 Mar 2023	18,976.70	19,500.00	18,958.40	19,339.20	19,339.20	2,778
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	18,550.25	19,118.30	18,466.85	18,995.40	18,995.40	1,630
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
22 Feb 2023	200 Dividend
21 Feb 2023	18,329.95	18,520.00	18,078.20	18,469.90	18,269.90	1,279
17 Feb 2023	18,029.25	18,223.40	17,868.45	18,010.65	17,815.62	1,404
16 Feb 2023	17,800.05	18,186.15	17,793.20	18,139.50	17,943.08	716
15 Feb 2023	17,412.00	18,011.00	17,257.05	17,854.75	17,661.41	2,047
14 Feb 2023	17,547.95	17,651.30	16,984.00	17,357.80	17,169.84	1,375
13 Feb 2023	17,447.65	17,651.00	17,210.30	17,412.20	17,223.65	374
10 Feb 2023	17,400.05	17,543.90	17,400.05	17,498.55	17,309.07	126
09 Feb 2023	17,394.35	17,600.00	17,390.15	17,513.80	17,324.15	382
08 Feb 2023	17,388.85	17,470.65	17,287.55	17,441.05	17,252.19	484
07 Feb 2023	17,500.00	17,500.00	17,266.10	17,391.50	17,203.18	336
06 Feb 2023	17,425.10	17,584.90	17,315.00	17,435.75	17,246.95	548
03 Feb 2023	17,188.50	17,435.50	17,088.70	17,405.60	17,217.13	1,071
02 Feb 2023	17,039.50	17,280.00	16,999.70	17,171.10	16,985.16	576
01 Feb 2023	16,990.00	17,345.75	16,875.00	17,103.95	16,918.74	454
31 Jan 2023	16,639.45	17,136.05	16,611.05	17,008.85	16,824.67	387
30 Jan 2023	16,723.55	16,817.15	16,536.00	16,587.45	16,407.83	336
27 Jan 2023	16,800.25	16,905.70	16,365.65	16,684.65	16,503.98	820
26 Jan 2023	16,753.15	16,753.15	16,753.15	16,753.15	16,571.74	-
25 Jan 2023	16,902.55	17,038.50	16,681.15	16,753.15	16,571.74	264
24 Jan 2023	16,971.70	17,145.35	16,946.30	17,022.60	16,838.27	553
23 Jan 2023	16,993.05	17,050.00	16,838.00	16,931.55	16,748.21	347
20 Jan 2023	17,100.00	17,130.10	16,811.00	16,934.55	16,751.18	274
19 Jan 2023	17,149.95	17,166.05	16,929.35	17,136.75	16,951.19	161
18 Jan 2023	16,993.10	17,114.85	16,875.05	17,033.95	16,849.50	211
17 Jan 2023	17,015.05	17,133.55	16,961.45	16,987.85	16,803.90	204
13 Jan 2023	17,031.45	17,390.55	17,031.45	17,337.65	17,149.91	312
12 Jan 2023	17,352.05	17,409.05	17,165.00	17,360.40	17,172.41	321
11 Jan 2023	17,473.80	17,500.00	17,246.35	17,351.40	17,163.51	367
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...