Bosch Limited (BOSCHLTD.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30,688.00 | 30,769.95 | 29,932.80 | 30,093.45 | 30,093.45 | 46,475 |
| 02 May 2024 | 29,365.05 | 30,899.95 | 29,356.05 | 30,670.45 | 30,670.45 | 87,649 |
| 30 Apr 2024 | 29,304.05 | 29,650.00 | 29,251.00 | 29,356.05 | 29,356.05 | 23,608 |
| 29 Apr 2024 | 29,100.00 | 29,700.00 | 29,008.80 | 29,287.15 | 29,287.15 | 29,397 |
| 26 Apr 2024 | 28,901.05 | 29,189.95 | 28,810.05 | 28,877.20 | 28,877.20 | 14,760 |
| 25 Apr 2024 | 28,950.40 | 29,171.65 | 28,538.90 | 28,901.05 | 28,901.05 | 36,654 |
| 24 Apr 2024 | 29,439.95 | 29,550.00 | 28,800.50 | 28,858.00 | 28,858.00 | 30,991 |
| 23 Apr 2024 | 29,335.00 | 29,567.20 | 29,053.60 | 29,277.40 | 29,277.40 | 51,227 |
| 22 Apr 2024 | 29,985.95 | 30,127.15 | 29,000.00 | 29,142.05 | 29,142.05 | 32,663 |
| 19 Apr 2024 | 29,801.00 | 29,895.25 | 29,421.15 | 29,787.00 | 29,787.00 | 22,176 |
| 18 Apr 2024 | 30,000.00 | 30,449.80 | 29,802.65 | 29,924.10 | 29,924.10 | 51,782 |
| 16 Apr 2024 | 29,800.40 | 30,130.90 | 29,570.05 | 29,986.50 | 29,986.50 | 25,386 |
| 15 Apr 2024 | 29,730.00 | 30,161.00 | 29,500.00 | 29,800.40 | 29,800.40 | 28,572 |
| 12 Apr 2024 | 29,951.35 | 30,225.00 | 29,800.00 | 29,849.40 | 29,849.40 | 39,244 |
| 10 Apr 2024 | 30,275.00 | 30,345.30 | 29,375.05 | 29,795.75 | 29,795.75 | 86,951 |
| 09 Apr 2024 | 31,137.95 | 31,292.80 | 29,918.05 | 30,067.90 | 30,067.90 | 153,880 |
| 08 Apr 2024 | 30,980.00 | 31,400.15 | 30,805.00 | 31,087.35 | 31,087.35 | 34,117 |
| 05 Apr 2024 | 30,790.00 | 30,982.30 | 30,639.85 | 30,792.85 | 30,792.85 | 19,278 |
| 04 Apr 2024 | 30,815.65 | 31,145.10 | 30,629.25 | 30,790.90 | 30,790.90 | 25,484 |
| 03 Apr 2024 | 30,800.00 | 30,900.00 | 30,592.35 | 30,815.65 | 30,815.65 | 18,469 |
| 02 Apr 2024 | 30,329.95 | 30,999.95 | 30,300.00 | 30,915.85 | 30,915.85 | 23,277 |
| 01 Apr 2024 | 30,050.10 | 30,431.75 | 30,050.10 | 30,282.30 | 30,282.30 | 17,643 |
| 28 Mar 2024 | 30,499.95 | 30,595.75 | 29,730.95 | 30,031.30 | 30,031.30 | 36,810 |
| 27 Mar 2024 | 30,700.00 | 31,150.00 | 30,231.60 | 30,341.60 | 30,341.60 | 51,920 |
| 26 Mar 2024 | 30,245.00 | 30,852.10 | 30,180.10 | 30,680.35 | 30,680.35 | 39,017 |
| 22 Mar 2024 | 30,066.00 | 30,450.00 | 29,899.25 | 30,178.70 | 30,178.70 | 38,966 |
| 21 Mar 2024 | 29,932.80 | 30,200.00 | 29,907.95 | 30,066.25 | 30,066.25 | 35,457 |
| 20 Mar 2024 | 29,731.00 | 30,197.35 | 29,550.05 | 29,870.40 | 29,870.40 | 44,864 |
| 19 Mar 2024 | 29,800.05 | 29,950.00 | 29,380.40 | 29,746.90 | 29,746.90 | 28,685 |
| 18 Mar 2024 | 29,500.05 | 29,960.00 | 29,392.45 | 29,814.30 | 29,814.30 | 34,319 |
| 15 Mar 2024 | 29,400.00 | 29,763.80 | 28,955.00 | 29,571.55 | 29,571.55 | 53,434 |
| 14 Mar 2024 | 28,429.95 | 29,629.50 | 28,238.10 | 29,401.00 | 29,401.00 | 54,457 |
| 13 Mar 2024 | 29,550.00 | 29,850.00 | 28,116.00 | 28,300.30 | 28,300.30 | 58,216 |
| 12 Mar 2024 | 29,477.40 | 29,800.00 | 29,302.40 | 29,473.00 | 29,473.00 | 26,775 |
| 11 Mar 2024 | 29,819.95 | 30,020.00 | 29,257.05 | 29,431.20 | 29,431.20 | 46,917 |
| 07 Mar 2024 | 30,135.25 | 30,468.05 | 29,450.00 | 29,501.00 | 29,501.00 | 50,513 |
| 06 Mar 2024 | 30,200.00 | 30,263.45 | 29,553.15 | 30,110.55 | 30,110.55 | 59,027 |
| 05 Mar 2024 | 29,320.00 | 30,250.00 | 29,280.10 | 30,047.90 | 30,047.90 | 67,247 |
| 04 Mar 2024 | 29,038.95 | 29,500.00 | 28,550.10 | 29,313.40 | 29,313.40 | 38,585 |
| 01 Mar 2024 | 28,590.85 | 29,350.00 | 28,590.85 | 28,939.70 | 28,939.70 | 47,200 |
| 29 Feb 2024 | 28,400.00 | 28,750.00 | 28,208.05 | 28,590.85 | 28,590.85 | 28,396 |
| 28 Feb 2024 | 29,065.00 | 29,150.00 | 28,211.15 | 28,327.55 | 28,327.55 | 28,212 |
| 27 Feb 2024 | 28,837.05 | 29,300.00 | 28,650.15 | 28,865.45 | 28,865.45 | 32,611 |
| 26 Feb 2024 | 28,420.00 | 28,958.95 | 28,158.05 | 28,772.75 | 28,772.75 | 32,625 |
| 23 Feb 2024 | 28,460.00 | 28,710.90 | 28,065.05 | 28,279.90 | 28,279.90 | 42,212 |
| 23 Feb 2024 | 205 Dividend | |||||
| 22 Feb 2024 | 28,250.00 | 28,551.00 | 27,922.00 | 28,444.10 | 28,239.10 | 45,835 |
| 21 Feb 2024 | 29,170.00 | 29,199.95 | 27,925.20 | 28,054.25 | 27,852.06 | 66,555 |
| 20 Feb 2024 | 28,900.00 | 29,200.00 | 28,810.15 | 29,148.40 | 28,938.32 | 44,221 |
| 19 Feb 2024 | 28,400.00 | 29,100.00 | 28,075.00 | 28,993.80 | 28,784.84 | 54,538 |
| 16 Feb 2024 | 27,920.05 | 28,635.85 | 27,800.00 | 28,329.05 | 28,124.88 | 48,546 |
| 15 Feb 2024 | 27,399.60 | 28,400.00 | 27,350.30 | 27,955.10 | 27,753.63 | 89,838 |
| 14 Feb 2024 | 26,650.00 | 27,502.00 | 25,608.70 | 27,399.55 | 27,202.08 | 152,203 |
| 13 Feb 2024 | 25,290.00 | 27,300.00 | 25,118.30 | 26,300.75 | 26,111.20 | 85,754 |
| 12 Feb 2024 | 25,388.05 | 25,659.95 | 25,107.20 | 25,237.90 | 25,056.01 | 36,672 |
| 09 Feb 2024 | 25,299.00 | 25,519.00 | 24,750.00 | 25,457.15 | 25,273.68 | 23,943 |
| 08 Feb 2024 | 25,222.95 | 25,386.25 | 24,910.05 | 25,299.05 | 25,116.72 | 21,046 |
| 07 Feb 2024 | 24,890.00 | 25,300.00 | 24,789.70 | 25,223.15 | 25,041.37 | 20,225 |
| 06 Feb 2024 | 24,100.00 | 24,955.60 | 24,011.90 | 24,891.45 | 24,712.05 | 19,634 |
| 05 Feb 2024 | 24,180.00 | 24,360.00 | 23,751.00 | 24,163.10 | 23,988.95 | 14,936 |
| 02 Feb 2024 | 23,848.00 | 24,272.70 | 23,705.35 | 23,956.75 | 23,784.09 | 24,154 |
| 01 Feb 2024 | 23,600.00 | 23,850.00 | 23,589.25 | 23,679.70 | 23,509.04 | 18,754 |
| 31 Jan 2024 | 23,870.00 | 24,050.00 | 23,500.00 | 23,568.15 | 23,398.29 | 31,087 |
| 30 Jan 2024 | 23,248.00 | 24,172.05 | 23,199.75 | 23,875.40 | 23,703.33 | 37,640 |
| 29 Jan 2024 | 22,800.95 | 23,348.70 | 22,775.05 | 23,248.80 | 23,081.24 | 64,222 |
| 25 Jan 2024 | 22,508.80 | 22,836.40 | 22,381.75 | 22,779.30 | 22,615.13 | 10,866 |
| 24 Jan 2024 | 22,821.20 | 22,893.70 | 22,315.20 | 22,444.15 | 22,282.39 | 35,408 |
| 23 Jan 2024 | 23,022.40 | 23,121.00 | 22,381.00 | 22,774.80 | 22,610.66 | 56,122 |
| 19 Jan 2024 | 22,990.00 | 23,262.70 | 22,771.00 | 23,184.30 | 23,017.21 | 19,057 |
| 18 Jan 2024 | 22,711.00 | 23,033.25 | 22,555.00 | 22,813.90 | 22,649.48 | 21,477 |
| 17 Jan 2024 | 23,000.00 | 23,181.15 | 22,700.00 | 22,919.50 | 22,754.32 | 27,741 |
| 16 Jan 2024 | 23,400.20 | 23,568.95 | 23,061.90 | 23,098.35 | 22,931.88 | 22,573 |
| 15 Jan 2024 | 23,353.80 | 23,477.00 | 23,105.40 | 23,400.15 | 23,231.50 | 19,671 |
| 12 Jan 2024 | 23,050.05 | 23,282.70 | 22,982.00 | 23,229.65 | 23,062.23 | 13,938 |
| 11 Jan 2024 | 22,615.20 | 23,265.55 | 22,615.20 | 23,081.30 | 22,914.95 | 35,821 |
| 10 Jan 2024 | 22,799.50 | 22,824.80 | 22,530.05 | 22,615.20 | 22,452.21 | 9,397 |
| 09 Jan 2024 | 22,567.80 | 22,935.45 | 22,517.15 | 22,754.60 | 22,590.61 | 13,943 |
| 08 Jan 2024 | 22,800.00 | 22,810.00 | 22,400.00 | 22,466.70 | 22,304.78 | 10,072 |
| 05 Jan 2024 | 22,400.05 | 22,819.85 | 22,400.05 | 22,691.65 | 22,528.11 | 28,782 |
| 04 Jan 2024 | 22,289.15 | 22,550.00 | 22,202.55 | 22,488.80 | 22,326.72 | 14,386 |
| 03 Jan 2024 | 22,265.00 | 22,382.40 | 22,133.00 | 22,289.15 | 22,128.51 | 6,363 |
| 02 Jan 2024 | 22,400.00 | 22,469.50 | 22,101.00 | 22,334.35 | 22,173.38 | 10,969 |
| 01 Jan 2024 | 22,301.00 | 22,635.95 | 22,209.25 | 22,433.45 | 22,271.77 | 19,391 |
| 29 Dec 2023 | 22,199.95 | 22,300.00 | 21,981.85 | 22,203.80 | 22,043.78 | 25,019 |
| 28 Dec 2023 | 22,050.00 | 22,240.00 | 21,860.00 | 22,102.70 | 21,943.40 | 21,913 |
| 27 Dec 2023 | 21,995.90 | 22,063.65 | 21,781.15 | 22,008.45 | 21,849.83 | 15,391 |
| 26 Dec 2023 | 21,644.40 | 21,998.00 | 21,562.95 | 21,905.90 | 21,748.02 | 10,747 |
| 22 Dec 2023 | 21,695.00 | 21,895.95 | 21,506.85 | 21,633.95 | 21,478.03 | 20,236 |
| 21 Dec 2023 | 21,494.15 | 21,700.00 | 21,331.00 | 21,624.25 | 21,468.40 | 18,909 |
| 20 Dec 2023 | 21,970.00 | 22,077.65 | 21,365.60 | 21,494.15 | 21,339.24 | 30,828 |
| 19 Dec 2023 | 22,020.00 | 22,130.00 | 21,820.05 | 21,888.60 | 21,730.85 | 12,777 |
| 18 Dec 2023 | 21,752.15 | 22,043.05 | 21,715.00 | 21,970.45 | 21,812.11 | 9,700 |
| 15 Dec 2023 | 22,080.00 | 22,163.90 | 21,663.00 | 21,708.15 | 21,551.70 | 34,392 |
| 14 Dec 2023 | 22,000.00 | 22,244.00 | 21,850.00 | 22,061.85 | 21,902.85 | 28,367 |
| 13 Dec 2023 | 21,785.00 | 22,050.00 | 21,611.25 | 21,949.60 | 21,791.41 | 19,356 |
| 12 Dec 2023 | 21,901.00 | 22,110.00 | 21,623.75 | 21,734.65 | 21,578.01 | 23,219 |
| 11 Dec 2023 | 21,626.25 | 21,960.00 | 21,585.95 | 21,889.75 | 21,731.99 | 25,624 |
| 08 Dec 2023 | 21,666.05 | 21,746.70 | 21,459.95 | 21,626.25 | 21,470.39 | 14,151 |
| 07 Dec 2023 | 21,679.95 | 21,830.00 | 21,515.05 | 21,665.95 | 21,509.80 | 19,313 |
| 06 Dec 2023 | 21,694.10 | 21,799.30 | 21,560.05 | 21,592.55 | 21,436.93 | 15,706 |
| *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.