Bosch Limited (BOM:500530)
India · Delayed Price · Currency is INR 30,389
+320 (1.06%)
At close: Mar 25, 2026
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 30,498.95 | 30,695.00 | 30,295.05 | 30,388.55 | 30,388.55 | 1.06% | 484 |
| Mar 24, 2026 | 29,843.35 | 30,287.20 | 29,400.00 | 30,068.55 | 30,068.55 | 3.17% | 1,243 |
| Mar 23, 2026 | 30,499.00 | 30,499.00 | 29,005.00 | 29,144.20 | 29,144.20 | -4.15% | 812 |
| Mar 20, 2026 | 30,206.55 | 30,795.00 | 30,206.55 | 30,404.90 | 30,404.90 | 0.74% | 566 |
| Mar 19, 2026 | 30,599.40 | 30,599.40 | 30,000.00 | 30,180.20 | 30,180.20 | -2.61% | 432 |
| Mar 18, 2026 | 30,900.00 | 31,280.35 | 30,824.00 | 30,988.45 | 30,988.45 | 1.18% | 403 |
| Mar 17, 2026 | 30,683.80 | 30,910.00 | 30,405.00 | 30,626.45 | 30,626.45 | 0.84% | 455 |
| Mar 16, 2026 | 30,210.35 | 30,552.00 | 29,841.25 | 30,372.75 | 30,372.75 | 0.59% | 549 |
| Mar 13, 2026 | 31,108.10 | 31,309.35 | 30,119.75 | 30,195.80 | 30,195.80 | -3.47% | 388 |
| Mar 12, 2026 | 31,500.00 | 31,583.40 | 30,825.00 | 31,280.70 | 31,280.70 | -1.30% | 1,153 |
| Mar 11, 2026 | 32,407.35 | 32,421.00 | 31,626.90 | 31,693.25 | 31,693.25 | -1.11% | 711 |
| Mar 10, 2026 | 31,850.20 | 32,229.95 | 31,642.75 | 32,048.25 | 32,048.25 | 1.35% | 947 |
| Mar 9, 2026 | 33,309.60 | 33,309.60 | 31,494.75 | 31,621.00 | 31,621.00 | -5.19% | 1,480 |
| Mar 6, 2026 | 33,184.95 | 33,616.90 | 32,903.95 | 33,351.55 | 33,351.55 | 0.35% | 1,286 |
| Mar 5, 2026 | 33,310.75 | 33,732.75 | 33,003.05 | 33,236.25 | 33,236.25 | -0.56% | 1,235 |
| Mar 4, 2026 | 34,850.05 | 34,850.05 | 33,305.00 | 33,422.00 | 33,422.00 | -5.56% | 1,845 |
| Mar 2, 2026 | 35,000.05 | 36,193.40 | 35,000.05 | 35,391.00 | 35,391.00 | -2.85% | 1,346 |
| Feb 27, 2026 | 36,500.05 | 36,705.00 | 35,983.00 | 36,429.05 | 36,429.05 | -0.83% | 649 |
| Feb 26, 2026 | 36,981.00 | 36,981.00 | 36,200.00 | 36,732.75 | 36,732.75 | 0.44% | 952 |
| Feb 25, 2026 | 35,648.90 | 37,493.15 | 35,420.85 | 36,573.00 | 36,573.00 | 3.37% | 3,177 |
| Feb 24, 2026 | 35,316.70 | 35,480.45 | 34,881.80 | 35,381.65 | 35,381.65 | 0.09% | 372 |
| Feb 23, 2026 | 35,500.00 | 35,590.00 | 35,148.25 | 35,351.45 | 35,351.45 | 0.39% | 178 |
| Feb 20, 2026 | 35,022.00 | 35,660.00 | 34,712.05 | 35,214.30 | 35,214.30 | 0.55% | 511 |
| Feb 19, 2026 | 35,979.00 | 35,979.00 | 34,889.30 | 35,021.95 | 35,021.95 | -1.89% | 548 |
| Feb 18, 2026 | 35,375.00 | 35,748.15 | 35,181.95 | 35,696.20 | 35,696.20 | 0.85% | 356 |
| Feb 17, 2026 | 35,365.35 | 35,650.00 | 35,225.00 | 35,395.25 | 35,395.25 | -0.27% | 499 |
| Feb 16, 2026 | 35,559.95 | 35,814.80 | 35,264.00 | 35,491.20 | 35,491.20 | -0.63% | 1,141 |
| Feb 13, 2026 | 36,030.00 | 36,249.90 | 35,650.00 | 35,715.00 | 35,715.00 | -2.09% | 424 |
| Feb 12, 2026 | 36,590.00 | 36,755.50 | 36,302.10 | 36,477.90 | 36,477.90 | -0.26% | 502 |
| Feb 11, 2026 | 35,783.95 | 36,630.00 | 35,490.95 | 36,572.40 | 36,572.40 | 2.91% | 687 |
| Feb 10, 2026 | 35,559.95 | 35,905.00 | 35,249.80 | 35,536.75 | 35,536.75 | -0.32% | 716 |
| Feb 9, 2026 | 36,361.35 | 36,699.90 | 35,533.05 | 35,649.80 | 35,649.80 | -1.96% | 843 |
| Feb 6, 2026 | 36,001.65 | 36,453.20 | 35,779.60 | 36,361.10 | 36,361.10 | 0.25% | 272 |
| Feb 5, 2026 | 37,446.40 | 37,446.40 | 36,155.40 | 36,269.00 | 36,269.00 | -1.16% | 186 |
| Feb 4, 2026 | 37,736.05 | 38,675.80 | 36,431.05 | 36,694.50 | 36,694.50 | -2.76% | 1,068 |
| Feb 3, 2026 | 37,570.05 | 37,855.00 | 37,300.00 | 37,736.05 | 37,736.05 | 3.10% | 360 |
| Feb 2, 2026 | 35,961.35 | 36,650.00 | 35,453.00 | 36,602.75 | 36,602.75 | 1.33% | 126 |
| Feb 1, 2026 | 36,521.50 | 36,521.50 | 35,500.00 | 36,123.40 | 36,123.40 | -1.16% | 393 |
| Jan 30, 2026 | 35,765.10 | 36,684.75 | 35,705.00 | 36,546.80 | 36,546.80 | 1.39% | 637 |
| Jan 29, 2026 | 36,439.95 | 36,439.95 | 35,752.55 | 36,045.50 | 36,045.50 | -0.28% | 262 |
| Jan 28, 2026 | 35,285.65 | 36,284.30 | 35,100.00 | 36,146.80 | 36,146.80 | 2.18% | 815 |
| Jan 27, 2026 | 35,265.45 | 35,545.00 | 34,929.45 | 35,376.10 | 35,376.10 | 0.27% | 876 |
| Jan 23, 2026 | 36,479.75 | 36,479.75 | 35,221.00 | 35,279.10 | 35,279.10 | -1.25% | 551 |
| Jan 22, 2026 | 35,139.00 | 35,999.95 | 35,139.00 | 35,725.70 | 35,725.70 | 1.67% | 562 |
| Jan 21, 2026 | 35,421.00 | 35,659.80 | 34,600.00 | 35,138.30 | 35,138.30 | -1.04% | 743 |
| Jan 20, 2026 | 36,000.05 | 36,369.95 | 35,460.05 | 35,506.20 | 35,506.20 | -2.55% | 763 |
| Jan 19, 2026 | 36,999.95 | 36,999.95 | 36,355.05 | 36,434.25 | 36,434.25 | -1.08% | 722 |
| Jan 16, 2026 | 37,698.90 | 37,698.90 | 36,702.70 | 36,833.20 | 36,833.20 | -1.64% | 376 |
| Jan 14, 2026 | 38,149.85 | 38,255.00 | 37,145.00 | 37,447.75 | 37,447.75 | -1.12% | 320 |
| Jan 13, 2026 | 37,799.90 | 38,013.15 | 37,324.80 | 37,872.35 | 37,872.35 | 0.56% | 752 |