India markets open in 8 hours 50 minutes

Bosch Limited (BOSCHLTD.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
14,928.55-58.30 (-0.39%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
29-Jul-202115,050.0015,079.5014,822.6014,928.5514,928.55717
28-Jul-202115,033.0515,097.4014,923.8014,986.8514,986.85665
27-Jul-202115,150.0015,166.2014,975.0015,032.6015,032.601,661
26-Jul-202115,070.0015,073.1014,975.0014,987.8014,987.801,091
23-Jul-202115,194.4515,194.4515,043.9515,059.7015,059.701,153
22-Jul-202115,060.0015,261.0515,060.0015,150.8515,150.8510,663
20-Jul-202115,325.0515,325.0514,993.6515,053.5015,053.501,982
19-Jul-202115,158.1515,300.3015,133.4015,225.0515,225.051,321
16-Jul-202115,399.8015,407.3515,250.0015,282.8515,282.851,852
15-Jul-202115,487.6515,501.0015,293.2015,342.3515,342.35908
14-Jul-202115,269.0015,390.0015,227.0015,366.2015,366.201,306
13-Jul-202115,360.0015,523.9515,125.0015,249.0015,249.003,510
13-Jul-2021115 Dividend
12-Jul-202115,393.0015,505.8015,188.5515,240.8015,125.801,530
12-Jul-2021115 Dividend
09-Jul-202115,289.8015,391.6015,117.6015,285.7015,056.231,858
08-Jul-202115,565.1515,565.2015,194.0015,262.2515,033.131,820
07-Jul-202115,599.9015,601.0015,380.8015,495.4515,262.832,946
06-Jul-202115,750.0015,763.1515,348.3015,381.7515,150.841,939
05-Jul-202115,357.6016,170.0015,357.6015,713.3515,477.467,680
02-Jul-202115,187.6015,398.8515,164.6015,345.6515,115.281,605
01-Jul-202115,200.0015,234.2514,990.1515,196.2514,968.121,241
30-Jun-202115,200.6515,200.6514,950.0015,033.9014,808.211,036
29-Jun-202115,174.1015,232.0014,966.8015,021.0514,795.55992
28-Jun-202115,140.6515,171.8515,051.7015,151.0014,923.551,347
25-Jun-202114,952.0015,136.6014,952.0015,078.8514,852.481,258
24-Jun-202115,140.0015,155.6014,923.8014,952.5514,728.081,448
23-Jun-202115,121.0015,249.9515,009.2515,065.1014,838.941,338
22-Jun-202115,205.4015,276.1515,074.4515,139.5014,912.222,453
21-Jun-202115,220.0015,220.0014,937.4515,099.2014,872.531,650
18-Jun-202115,500.0015,541.7015,090.0015,207.4514,979.152,626
17-Jun-202115,750.0015,751.3515,346.8515,394.9015,163.792,003
16-Jun-202115,960.0015,960.0015,745.6515,827.1515,589.551,628
15-Jun-202115,915.0016,027.7015,590.0015,860.6515,622.551,237
14-Jun-202115,999.0015,999.0015,583.1515,910.8015,671.942,569
11-Jun-202115,889.0016,029.7015,820.7015,920.1015,681.112,584
10-Jun-202115,550.0016,001.7015,550.0015,789.9015,552.861,969
09-Jun-202115,911.0016,200.0015,646.6515,817.6515,580.196,044
08-Jun-202115,647.7516,020.0015,647.7515,852.9015,614.926,499
07-Jun-202115,709.2515,860.0015,565.8515,647.7515,412.842,758
04-Jun-202115,650.0015,726.4015,516.0515,645.0515,410.183,148
03-Jun-202115,395.3015,681.2515,301.5515,554.5515,321.042,990
02-Jun-202115,150.0015,325.0015,145.0015,300.3515,070.661,868
01-Jun-202115,400.0015,400.0015,070.9515,112.1014,885.241,726
31-May-202115,179.8515,425.0015,025.7015,261.8515,032.744,225
28-May-202115,108.6015,225.0015,022.5515,094.0014,867.411,517
27-May-202114,950.0015,200.0014,845.7015,071.5514,845.293,812
26-May-202115,179.0015,283.0014,853.0514,885.5514,662.093,380
25-May-202115,250.0015,361.9014,985.4515,044.0514,818.214,622
24-May-202115,322.0015,574.2515,151.6015,186.7514,958.773,617
21-May-202115,888.0015,888.0015,090.5515,280.0515,050.6612,324
20-May-202114,837.9516,250.0014,560.0515,838.1515,600.3928,283
19-May-202114,499.0014,857.0014,261.5014,795.7014,573.584,019
18-May-202114,330.0014,513.0014,110.4014,453.4514,236.473,502
17-May-202113,888.0014,300.0013,721.0514,226.2014,012.631,432
14-May-202114,294.6014,370.8013,673.3513,747.9013,541.513,517
12-May-202114,210.0014,364.0013,979.8014,301.4014,086.711,298
11-May-202113,760.0014,384.0013,746.5514,198.9013,985.753,740
10-May-202113,570.6013,879.3513,554.1013,856.5013,648.491,179
07-May-202113,645.5013,661.0013,493.6513,616.6513,412.24662
06-May-202113,349.0013,649.0013,349.0013,610.4513,406.131,524
05-May-202113,259.0013,420.0013,259.0013,346.5513,146.19831
04-May-202113,550.2513,675.7513,283.3513,331.1513,131.02979
03-May-202113,384.0013,562.5513,227.4013,513.6513,310.781,224
30-Apr-202113,500.0013,624.0013,472.4013,517.1513,314.23310
29-Apr-202113,836.1513,948.0013,442.5513,541.4513,338.161,652
28-Apr-202113,600.0013,890.6013,600.0013,836.1513,628.44741
27-Apr-202113,501.0013,718.0013,464.9513,559.1013,355.551,233
26-Apr-202113,550.1013,725.0013,457.6013,499.8013,297.14671
23-Apr-202113,414.7513,600.8013,380.0013,534.8013,331.61382
22-Apr-202113,426.4513,574.2013,299.5513,503.6513,300.931,145
20-Apr-202113,599.0013,683.2013,303.4513,426.4513,224.891,072
19-Apr-202113,260.0013,595.4013,260.0013,507.9513,305.171,398
16-Apr-202113,835.0013,889.9513,671.1513,857.9013,649.86390
15-Apr-202113,801.0013,869.6513,543.8513,625.8513,421.301,922
13-Apr-202113,690.8014,030.0013,458.1013,895.2013,686.602,485
12-Apr-202114,008.0514,288.2013,605.2013,690.7513,485.224,547
09-Apr-202114,944.0014,944.0014,400.0514,530.6514,312.511,476
08-Apr-202114,600.0014,869.8514,577.0014,737.2014,515.962,932
07-Apr-202114,117.9514,758.0014,073.5514,563.6014,344.972,828
06-Apr-202114,040.1514,320.0013,927.9014,137.4513,925.22869
05-Apr-202114,160.0014,249.9013,825.0014,031.2513,820.611,063
01-Apr-202114,255.8514,413.9514,029.2014,155.9013,943.39938
31-Mar-202114,147.1514,320.0014,030.0514,080.4513,869.07565
30-Mar-202113,950.0014,360.0013,779.4514,254.1514,040.172,393
26-Mar-202113,992.0013,992.0013,627.9013,749.8513,543.431,149
25-Mar-202114,010.4514,010.4513,600.0013,682.5013,477.101,804
24-Mar-202114,250.0014,340.7013,980.0014,010.4513,800.121,387
23-Mar-202114,449.7014,449.7014,250.0014,327.7514,112.661,775
22-Mar-202114,500.0014,549.9014,321.0014,356.7014,141.18987
19-Mar-202114,200.0014,591.0013,820.0014,534.7514,316.553,031
18-Mar-202114,817.5514,833.2514,170.0514,242.8514,029.032,847
17-Mar-202114,849.7515,011.4514,550.0014,660.3014,440.221,423
16-Mar-202115,100.0015,100.0014,711.1014,807.3014,585.011,240
15-Mar-202114,900.0015,024.1514,618.0514,983.0514,758.121,877
12-Mar-202115,034.8015,100.0014,846.3514,893.4514,669.871,738
10-Mar-202115,200.0015,200.0014,950.0014,997.7514,772.60746
09-Mar-202115,056.5015,205.8514,904.1514,984.4514,759.501,794
08-Mar-202114,906.0015,088.9514,848.1514,953.7014,729.211,216
05-Mar-202115,015.0015,285.9514,850.0014,901.9014,678.192,452
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...