Bosch Limited (BOM:500530)
India · Delayed Price · Currency is INR 39,317
-194 (-0.49%)
At close: Aug 22, 2025
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39,600.00 | 39,737.50 | 39,175.00 | 39,317.25 | 39,317.25 | -0.49% | 495 |
| Aug 21, 2025 | 40,264.75 | 40,264.75 | 39,425.05 | 39,511.10 | 39,511.10 | -1.05% | 194 |
| Aug 20, 2025 | 39,300.30 | 40,260.00 | 39,300.30 | 39,929.20 | 39,929.20 | 0.16% | 409 |
| Aug 19, 2025 | 39,387.55 | 40,237.30 | 39,387.55 | 39,866.55 | 39,866.55 | 1.34% | 731 |
| Aug 18, 2025 | 39,020.05 | 39,884.25 | 39,020.00 | 39,338.45 | 39,338.45 | 1.90% | 996 |
| Aug 14, 2025 | 38,900.00 | 38,900.00 | 38,404.05 | 38,606.50 | 38,606.50 | -0.08% | 653 |
| Aug 13, 2025 | 38,829.60 | 38,898.75 | 38,540.75 | 38,637.70 | 38,637.70 | - | 630 |
| Aug 12, 2025 | 39,098.70 | 39,098.70 | 38,570.85 | 38,636.45 | 38,636.45 | -0.17% | 430 |
| Aug 11, 2025 | 38,350.00 | 39,099.90 | 38,305.75 | 38,704.00 | 38,704.00 | 0.98% | 1,065 |
| Aug 8, 2025 | 38,649.95 | 39,141.80 | 38,223.90 | 38,326.70 | 38,326.70 | -0.75% | 1,139 |
| Aug 7, 2025 | 38,475.00 | 38,725.15 | 37,950.05 | 38,614.60 | 38,614.60 | 0.89% | 1,702 |
| Aug 6, 2025 | 40,587.80 | 40,587.80 | 38,145.70 | 38,272.45 | 38,272.45 | -5.70% | 3,350 |
| Aug 5, 2025 | 41,298.95 | 41,298.95 | 39,500.00 | 40,587.15 | 40,587.15 | -1.29% | 3,311 |
| Aug 4, 2025 | 40,314.70 | 41,279.85 | 40,072.70 | 41,117.60 | 41,117.60 | 1.83% | 1,262 |
| Aug 1, 2025 | 40,499.25 | 40,710.00 | 40,101.00 | 40,377.05 | 40,377.05 | -0.02% | 933 |
| Jul 31, 2025 | 39,066.05 | 40,465.00 | 39,066.05 | 40,383.75 | 40,383.75 | 0.71% | 1,254 |
| Jul 30, 2025 | 39,914.90 | 40,400.00 | 39,183.45 | 40,099.50 | 40,099.50 | 0.24% | 2,475 |
| Jul 29, 2025 | 37,800.00 | 40,120.00 | 37,618.60 | 40,003.40 | 40,003.40 | 4.66% | 3,001 |
| Jul 28, 2025 | 38,800.00 | 38,800.00 | 37,847.60 | 38,221.50 | 37,709.50 | 1.06% | 2,303 |
| Jul 25, 2025 | 38,010.70 | 38,079.85 | 37,614.70 | 37,819.15 | 37,312.54 | -0.14% | 600 |
| Jul 24, 2025 | 37,980.00 | 38,324.95 | 37,832.75 | 37,873.75 | 37,366.41 | -0.23% | 682 |
| Jul 23, 2025 | 37,826.20 | 38,069.20 | 37,500.90 | 37,960.75 | 37,452.24 | 0.53% | 1,595 |
| Jul 22, 2025 | 38,699.90 | 38,699.90 | 37,434.10 | 37,760.20 | 37,254.38 | -1.71% | 1,294 |
| Jul 21, 2025 | 38,226.45 | 38,515.00 | 38,040.05 | 38,416.75 | 37,902.14 | 0.50% | 453 |
| Jul 18, 2025 | 38,795.85 | 39,050.00 | 38,200.00 | 38,226.20 | 37,714.14 | -1.09% | 1,208 |
| Jul 17, 2025 | 38,518.35 | 38,847.95 | 38,300.00 | 38,646.40 | 38,128.71 | 0.47% | 677 |
| Jul 16, 2025 | 38,620.05 | 38,620.05 | 37,840.45 | 38,464.95 | 37,949.69 | 0.40% | 1,786 |
| Jul 15, 2025 | 37,848.65 | 38,847.50 | 37,848.65 | 38,310.45 | 37,797.26 | 1.22% | 2,479 |
| Jul 14, 2025 | 36,999.70 | 37,950.00 | 36,596.45 | 37,848.65 | 37,341.65 | 3.66% | 2,232 |
| Jul 11, 2025 | 36,298.50 | 37,417.05 | 36,137.15 | 36,511.15 | 36,022.06 | 0.81% | 4,219 |
| Jul 10, 2025 | 35,850.00 | 36,451.35 | 35,632.35 | 36,218.90 | 35,733.73 | 1.14% | 1,922 |
| Jul 9, 2025 | 35,579.35 | 36,086.45 | 35,283.65 | 35,810.50 | 35,330.80 | 0.86% | 2,252 |
| Jul 8, 2025 | 35,751.20 | 36,347.75 | 35,387.00 | 35,506.05 | 35,030.43 | -1.59% | 2,210 |
| Jul 7, 2025 | 35,907.40 | 36,326.25 | 35,380.15 | 36,080.20 | 35,596.88 | 0.43% | 2,822 |
| Jul 4, 2025 | 34,400.00 | 36,005.00 | 34,299.30 | 35,926.25 | 35,445.00 | 4.47% | 6,995 |
| Jul 3, 2025 | 32,465.95 | 34,482.65 | 32,464.80 | 34,388.50 | 33,927.85 | 5.92% | 6,551 |
| Jul 2, 2025 | 32,440.00 | 32,520.20 | 32,225.00 | 32,465.20 | 32,030.31 | 0.41% | 250 |
| Jul 1, 2025 | 32,572.70 | 32,676.15 | 32,149.95 | 32,333.45 | 31,900.32 | -1.00% | 443 |
| Jun 30, 2025 | 32,799.90 | 32,873.95 | 32,476.15 | 32,659.05 | 32,221.56 | 1.26% | 560 |
| Jun 27, 2025 | 32,349.90 | 32,490.00 | 32,040.00 | 32,252.25 | 31,820.21 | 0.35% | 390 |
| Jun 26, 2025 | 31,835.00 | 32,384.90 | 31,506.00 | 32,139.95 | 31,709.42 | 0.92% | 928 |
| Jun 25, 2025 | 31,899.75 | 32,033.40 | 31,505.80 | 31,848.15 | 31,421.53 | 1.05% | 723 |
| Jun 24, 2025 | 31,700.20 | 31,986.00 | 31,436.70 | 31,515.70 | 31,093.53 | -0.14% | 293 |
| Jun 23, 2025 | 32,000.05 | 32,229.30 | 31,500.00 | 31,558.75 | 31,136.00 | -2.28% | 729 |
| Jun 20, 2025 | 32,270.85 | 32,602.25 | 32,155.95 | 32,296.10 | 31,863.47 | -0.24% | 219 |
| Jun 19, 2025 | 32,420.15 | 32,795.00 | 32,225.95 | 32,372.45 | 31,938.80 | -0.04% | 839 |
| Jun 18, 2025 | 32,278.00 | 32,590.00 | 32,226.55 | 32,383.80 | 31,950.00 | 0.52% | 863 |
| Jun 17, 2025 | 32,201.15 | 32,421.50 | 32,050.00 | 32,215.25 | 31,783.71 | -0.20% | 298 |
| Jun 16, 2025 | 31,301.30 | 32,397.50 | 31,301.30 | 32,279.25 | 31,846.85 | 2.14% | 1,212 |
| Jun 13, 2025 | 31,300.00 | 31,737.20 | 30,904.40 | 31,603.15 | 31,179.81 | 0.28% | 213 |