Bosch Limited (BOM:500530)
India · Delayed Price · Currency is INR 39,862
+65 (0.16%)
At close: Sep 18, 2025
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 39,995.00 | 40,054.95 | 39,780.00 | 39,862.10 | 39,862.10 | 0.16% | 661 |
| Sep 17, 2025 | 39,920.05 | 40,174.05 | 39,731.20 | 39,797.10 | 39,797.10 | -0.16% | 258 |
| Sep 16, 2025 | 39,500.35 | 40,000.00 | 39,500.35 | 39,859.55 | 39,859.55 | 1.29% | 696 |
| Sep 15, 2025 | 40,339.45 | 40,339.45 | 39,261.40 | 39,353.80 | 39,353.80 | -1.32% | 573 |
| Sep 12, 2025 | 40,780.00 | 40,891.40 | 39,800.00 | 39,879.20 | 39,879.20 | -1.88% | 612 |
| Sep 11, 2025 | 41,398.90 | 41,398.90 | 40,417.25 | 40,645.25 | 40,645.25 | -0.87% | 738 |
| Sep 10, 2025 | 41,849.45 | 41,894.30 | 40,935.00 | 41,002.60 | 41,002.60 | -1.20% | 604 |
| Sep 9, 2025 | 40,785.20 | 41,798.45 | 40,785.20 | 41,499.05 | 41,499.05 | 0.31% | 1,019 |
| Sep 8, 2025 | 41,249.95 | 41,791.00 | 41,087.70 | 41,371.50 | 41,371.50 | 1.14% | 3,306 |
| Sep 5, 2025 | 41,489.95 | 41,489.95 | 40,770.05 | 40,904.30 | 40,904.30 | 0.34% | 431 |
| Sep 4, 2025 | 39,000.05 | 41,574.90 | 39,000.05 | 40,767.05 | 40,767.05 | -0.85% | 736 |
| Sep 3, 2025 | 41,570.65 | 41,784.85 | 41,060.00 | 41,116.25 | 41,116.25 | -0.38% | 505 |
| Sep 2, 2025 | 40,875.00 | 41,550.00 | 40,684.90 | 41,272.40 | 41,272.40 | 1.24% | 766 |
| Sep 1, 2025 | 40,000.00 | 40,944.40 | 39,990.10 | 40,765.25 | 40,765.25 | 1.93% | 2,470 |
| Aug 29, 2025 | 39,317.55 | 40,324.45 | 39,110.00 | 39,991.45 | 39,991.45 | 2.03% | 716 |
| Aug 28, 2025 | 39,501.35 | 39,986.75 | 39,080.60 | 39,197.20 | 39,197.20 | -0.77% | 369 |
| Aug 26, 2025 | 39,100.30 | 39,637.45 | 38,800.25 | 39,501.30 | 39,501.30 | 1.03% | 589 |
| Aug 25, 2025 | 39,384.00 | 39,510.00 | 38,922.70 | 39,097.60 | 39,097.60 | -0.56% | 722 |
| 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 |