Get our best money-saving hacks and pro tips now

Bosch Limited (500530.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

As of 05:07PM EST. Market open.

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	-	-	-	-	-	-
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
01 Nov 2022	16,451.15	16,623.35	16,377.55	16,595.70	16,595.70	592
31 Oct 2022	16,155.00	16,544.35	16,115.05	16,478.45	16,478.45	1,773
28 Oct 2022	15,749.05	16,160.00	15,740.00	16,117.40	16,117.40	1,198
27 Oct 2022	15,630.20	15,828.45	15,595.40	15,749.80	15,749.80	959
26 Oct 2022	15,658.90	15,658.90	15,658.90	15,658.90	15,658.90	-
25 Oct 2022	15,574.15	15,677.35	15,539.65	15,658.90	15,658.90	335
24 Oct 2022	15,569.00	15,678.75	15,569.00	15,610.10	15,610.10	119
21 Oct 2022	15,795.05	15,838.75	15,500.45	15,556.65	15,556.65	442
20 Oct 2022	15,649.05	15,803.90	15,513.85	15,795.10	15,795.10	404
19 Oct 2022	15,700.00	15,799.95	15,611.45	15,672.20	15,672.20	335
18 Oct 2022	15,687.25	15,735.15	15,581.90	15,662.40	15,662.40	515
17 Oct 2022	15,400.05	15,630.00	15,400.05	15,523.50	15,523.50	1,032
14 Oct 2022	15,776.95	15,857.90	15,433.55	15,478.75	15,478.75	805
13 Oct 2022	15,665.10	15,714.45	15,475.25	15,548.15	15,548.15	775
12 Oct 2022	15,515.05	15,698.95	15,391.05	15,672.05	15,672.05	558
11 Oct 2022	15,797.00	15,804.55	15,459.00	15,564.40	15,564.40	604
10 Oct 2022	15,590.15	15,816.55	15,590.00	15,766.80	15,766.80	646
07 Oct 2022	15,904.10	16,112.55	15,467.00	15,866.90	15,866.90	2,196
06 Oct 2022	15,920.00	16,200.00	15,920.00	15,948.15	15,948.15	483
05 Oct 2022	-	-	-	-	-	-
04 Oct 2022	15,800.05	15,938.15	15,750.00	15,898.95	15,898.95	682
03 Oct 2022	15,782.75	15,972.95	15,505.05	15,620.00	15,620.00	874
30 Sept 2022	15,645.95	15,922.35	15,524.60	15,825.05	15,825.05	1,164
29 Sept 2022	15,796.00	15,859.90	15,301.10	15,673.95	15,673.95	979
28 Sept 2022	15,796.00	15,836.00	15,614.10	15,672.55	15,672.55	605
27 Sept 2022	15,992.50	16,058.00	15,664.20	15,744.60	15,744.60	664
26 Sept 2022	16,050.05	16,062.10	15,584.45	15,827.25	15,827.25	1,994
23 Sept 2022	16,732.30	16,732.30	16,167.30	16,228.75	16,228.75	885
22 Sept 2022	16,760.95	16,834.00	16,541.30	16,588.70	16,588.70	3,750
21 Sept 2022	16,701.05	17,022.60	16,600.00	16,657.45	16,657.45	579
20 Sept 2022	17,000.00	17,245.20	16,833.20	16,866.00	16,866.00	2,878
19 Sept 2022	16,865.00	17,101.85	16,727.40	16,850.60	16,850.60	608
16 Sept 2022	17,299.10	17,337.00	16,820.05	16,929.15	16,929.15	2,182
15 Sept 2022	17,509.05	17,730.00	17,299.30	17,354.10	17,354.10	424
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6922+0.0032(+0.47%)

ASX 2007,504.10-34.90(-0.46%)

OIL76.29+2.18(+2.94%)

GOLD1,889.30+9.80(+0.52%)

BTC-AUD33,092.42-508.03(-1.51%)

Get our best money-saving hacks and pro tips now

Bosch Limited (500530.BO)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6922
+0.0032(+0.47%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
76.29
+2.18(+2.94%)

GOLD
1,889.30
+9.80(+0.52%)

BTC-AUD
33,092.42
-508.03(-1.51%)