Bosch Limited (BOM:500530)
India · Delayed Price · Currency is INR 36,892
+31 (0.08%)
At close: Dec 5, 2025
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37,179.00 | 37,179.00 | 36,600.00 | 36,891.75 | 36,891.75 | 0.08% | 3,140 |
| Dec 4, 2025 | 36,600.00 | 37,250.00 | 36,600.00 | 36,860.90 | 36,860.90 | 0.67% | 683 |
| Dec 3, 2025 | 37,193.95 | 37,193.95 | 36,140.00 | 36,615.35 | 36,615.35 | -0.16% | 272 |
| Dec 2, 2025 | 36,421.30 | 36,879.40 | 36,421.30 | 36,673.30 | 36,673.30 | 0.58% | 517 |
| Dec 1, 2025 | 36,141.90 | 36,500.00 | 36,141.90 | 36,462.20 | 36,462.20 | 1.04% | 338 |
| Nov 28, 2025 | 36,431.20 | 36,444.95 | 36,050.05 | 36,088.15 | 36,088.15 | -0.63% | 192 |
| Nov 27, 2025 | 36,472.85 | 36,472.85 | 36,078.55 | 36,316.45 | 36,316.45 | -0.52% | 296 |
| Nov 26, 2025 | 35,811.35 | 36,595.90 | 35,811.05 | 36,506.75 | 36,506.75 | 2.09% | 309 |
| Nov 25, 2025 | 36,353.80 | 36,353.80 | 35,730.00 | 35,758.75 | 35,758.75 | -1.19% | 374 |
| Nov 24, 2025 | 36,500.15 | 36,605.85 | 36,057.00 | 36,189.95 | 36,189.95 | -0.92% | 366 |
| Nov 21, 2025 | 36,936.85 | 37,050.00 | 36,450.00 | 36,525.65 | 36,525.65 | -1.47% | 248 |
| Nov 20, 2025 | 36,601.05 | 37,189.95 | 36,601.05 | 37,071.00 | 37,071.00 | 0.53% | 160 |
| Nov 19, 2025 | 37,045.00 | 37,045.00 | 36,605.95 | 36,874.35 | 36,874.35 | -0.43% | 132 |
| Nov 18, 2025 | 37,415.55 | 37,415.55 | 36,740.00 | 37,032.15 | 37,032.15 | -1.02% | 332 |
| Nov 17, 2025 | 37,209.15 | 37,569.95 | 36,980.00 | 37,415.55 | 37,415.55 | 1.26% | 196 |
| Nov 14, 2025 | 37,323.60 | 37,323.60 | 36,700.00 | 36,949.75 | 36,949.75 | -1.04% | 869 |
| Nov 13, 2025 | 37,599.95 | 37,600.00 | 37,010.00 | 37,337.00 | 37,337.00 | 0.26% | 273 |
| Nov 12, 2025 | 36,879.85 | 37,350.00 | 35,850.00 | 37,240.45 | 37,240.45 | 1.58% | 780 |
| Nov 11, 2025 | 37,270.05 | 37,270.05 | 36,504.50 | 36,661.30 | 36,661.30 | -1.60% | 790 |
| Nov 10, 2025 | 37,119.10 | 37,490.00 | 36,774.60 | 37,258.80 | 37,258.80 | 1.18% | 596 |
| Nov 7, 2025 | 37,000.00 | 37,080.00 | 36,650.00 | 36,823.25 | 36,823.25 | -0.55% | 418 |
| Nov 6, 2025 | 37,900.00 | 37,900.00 | 36,870.00 | 37,027.20 | 37,027.20 | -2.19% | 726 |
| Nov 4, 2025 | 36,995.00 | 37,940.00 | 36,845.00 | 37,857.10 | 37,857.10 | 2.27% | 625 |
| Nov 3, 2025 | 37,248.95 | 37,248.95 | 36,505.30 | 37,016.45 | 37,016.45 | -0.63% | 658 |
| Oct 31, 2025 | 37,499.60 | 37,527.50 | 37,026.25 | 37,251.20 | 37,251.20 | 0.13% | 445 |
| Oct 30, 2025 | 37,380.50 | 37,520.00 | 37,000.00 | 37,202.45 | 37,202.45 | -0.48% | 520 |
| Oct 29, 2025 | 38,064.85 | 38,064.85 | 36,808.45 | 37,380.35 | 37,380.35 | -2.95% | 7,391 |
| Oct 28, 2025 | 39,000.00 | 39,347.00 | 38,480.00 | 38,514.65 | 38,514.65 | -1.24% | 353 |
| Oct 27, 2025 | 38,301.50 | 39,050.00 | 38,301.50 | 38,997.20 | 38,997.20 | 0.93% | 283 |
| Oct 24, 2025 | 39,000.05 | 39,000.05 | 38,400.05 | 38,636.05 | 38,636.05 | -0.82% | 1,130 |
| Oct 23, 2025 | 39,350.55 | 39,500.00 | 38,800.00 | 38,953.85 | 38,953.85 | -0.62% | 200 |
| Oct 21, 2025 | 39,215.00 | 39,524.95 | 39,039.35 | 39,195.35 | 39,195.35 | -0.03% | 69 |
| Oct 20, 2025 | 38,750.10 | 39,500.00 | 38,675.95 | 39,206.80 | 39,206.80 | 1.19% | 471 |
| Oct 17, 2025 | 38,492.80 | 38,840.00 | 38,350.80 | 38,745.65 | 38,745.65 | 0.57% | 356 |
| Oct 16, 2025 | 38,101.15 | 38,629.30 | 38,101.15 | 38,525.55 | 38,525.55 | 0.43% | 180 |
| Oct 15, 2025 | 37,980.30 | 38,590.00 | 37,980.30 | 38,362.40 | 38,362.40 | 0.93% | 172 |
| Oct 14, 2025 | 38,505.00 | 38,505.00 | 37,400.00 | 38,007.85 | 38,007.85 | -1.28% | 614 |
| Oct 13, 2025 | 38,461.50 | 38,798.30 | 38,401.35 | 38,501.55 | 38,501.55 | -0.29% | 173 |
| Oct 10, 2025 | 38,538.45 | 38,875.00 | 38,463.55 | 38,612.65 | 38,612.65 | 0.39% | 203 |
| Oct 9, 2025 | 38,480.00 | 38,533.15 | 38,130.00 | 38,463.55 | 38,463.55 | 0.39% | 395 |
| Oct 8, 2025 | 38,630.00 | 38,947.95 | 38,240.00 | 38,313.20 | 38,313.20 | -1.20% | 304 |
| Oct 7, 2025 | 38,884.50 | 39,120.00 | 38,709.00 | 38,779.35 | 38,779.35 | -0.13% | 781 |
| Oct 6, 2025 | 38,604.75 | 38,884.50 | 38,405.15 | 38,828.30 | 38,828.30 | 0.58% | 786 |
| Oct 3, 2025 | 38,800.00 | 38,800.00 | 37,987.15 | 38,604.20 | 38,604.20 | 0.70% | 756 |
| Oct 1, 2025 | 37,905.00 | 38,414.00 | 37,900.00 | 38,337.75 | 38,337.75 | 0.41% | 239 |
| Sep 30, 2025 | 38,284.85 | 38,321.55 | 37,932.00 | 38,180.60 | 38,180.60 | -0.41% | 843 |
| Sep 29, 2025 | 38,020.05 | 38,592.00 | 37,600.00 | 38,336.85 | 38,336.85 | 0.46% | 1,248 |
| Sep 26, 2025 | 38,690.20 | 38,690.20 | 38,117.00 | 38,160.65 | 38,160.65 | -0.88% | 223 |
| Sep 25, 2025 | 38,700.55 | 38,991.40 | 38,355.00 | 38,497.75 | 38,497.75 | -0.67% | 516 |
| Sep 24, 2025 | 39,522.15 | 39,522.15 | 38,678.80 | 38,756.25 | 38,756.25 | -1.63% | 645 |