Bosch Limited (BOM:500530)
India · Delayed Price · Currency is INR 41,766
-437 (-1.04%)
At close: Jul 24, 2026
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 42,300.50 | 42,300.50 | 41,500.00 | 41,766.35 | 41,766.35 | -1.04% | 389 |
| Jul 23, 2026 | 41,592.40 | 42,950.00 | 41,120.95 | 42,203.55 | 42,203.55 | 1.60% | 3,587 |
| Jul 22, 2026 | 40,440.00 | 41,625.00 | 40,440.00 | 41,537.00 | 41,537.00 | 1.58% | 1,742 |
| Jul 21, 2026 | 41,100.00 | 41,271.95 | 40,708.00 | 40,890.85 | 40,890.85 | -0.08% | 180 |
| Jul 20, 2026 | 40,477.50 | 41,110.00 | 40,395.50 | 40,921.60 | 40,921.60 | 0.09% | 806 |
| Jul 17, 2026 | 41,498.80 | 41,541.00 | 40,772.05 | 40,883.80 | 40,883.80 | -0.54% | 413 |
| Jul 16, 2026 | 41,799.10 | 41,799.10 | 40,950.00 | 41,104.55 | 41,104.55 | -0.78% | 2,813 |
| Jul 15, 2026 | 41,300.90 | 42,030.05 | 41,300.90 | 41,426.10 | 41,426.10 | -0.23% | 375 |
| Jul 14, 2026 | 41,675.25 | 41,841.70 | 41,400.10 | 41,521.90 | 41,521.90 | -0.37% | 325 |
| Jul 13, 2026 | 42,108.35 | 42,108.35 | 41,362.75 | 41,675.55 | 41,675.55 | -0.32% | 512 |
| Jul 10, 2026 | 42,251.40 | 42,450.00 | 41,720.20 | 41,807.65 | 41,807.65 | -1.05% | 680 |
| Jul 9, 2026 | 41,774.40 | 42,300.00 | 41,610.05 | 42,251.35 | 42,251.35 | 1.64% | 1,231 |
| Jul 8, 2026 | 42,000.10 | 42,010.00 | 41,307.75 | 41,567.80 | 41,567.80 | -0.85% | 1,773 |
| Jul 7, 2026 | 42,001.05 | 42,500.00 | 41,650.05 | 41,924.25 | 41,924.25 | -0.51% | 15,293 |
| Jul 6, 2026 | 41,800.25 | 42,240.00 | 41,515.00 | 42,137.55 | 42,137.55 | 0.58% | 1,248 |
| Jul 3, 2026 | 41,500.00 | 42,549.95 | 41,500.00 | 41,895.40 | 41,895.40 | 0.91% | 1,634 |
| Jul 2, 2026 | 40,774.85 | 41,640.00 | 40,578.15 | 41,515.55 | 41,515.55 | 1.82% | 1,206 |
| Jul 1, 2026 | 40,197.60 | 40,830.00 | 39,935.05 | 40,775.00 | 40,775.00 | 2.20% | 1,212 |
| Jun 30, 2026 | 40,001.15 | 40,700.00 | 39,789.15 | 39,895.75 | 39,895.75 | - | 671 |
| Jun 29, 2026 | 40,700.00 | 41,000.00 | 39,579.70 | 39,894.90 | 39,894.90 | -1.52% | 6,003 |
| Jun 25, 2026 | 40,300.60 | 41,399.40 | 40,200.00 | 40,512.55 | 40,512.55 | 0.27% | 2,793 |
| Jun 24, 2026 | 40,294.95 | 40,472.55 | 40,152.25 | 40,405.00 | 40,405.00 | 0.52% | 1,081 |
| Jun 23, 2026 | 40,300.00 | 40,450.00 | 40,084.35 | 40,194.15 | 40,194.15 | -0.20% | 981 |
| Jun 22, 2026 | 40,424.75 | 40,769.95 | 40,060.70 | 40,275.10 | 40,275.10 | 0.13% | 1,590 |
| Jun 19, 2026 | 40,035.00 | 40,374.95 | 39,872.55 | 40,224.75 | 40,224.75 | 0.48% | 1,951 |
| Jun 18, 2026 | 39,470.00 | 40,485.00 | 39,250.00 | 40,033.85 | 40,033.85 | 2.13% | 2,822 |
| Jun 17, 2026 | 39,299.95 | 39,478.00 | 38,867.55 | 39,199.85 | 39,199.85 | 0.43% | 917 |
| Jun 16, 2026 | 39,397.60 | 39,860.00 | 38,979.95 | 39,033.95 | 39,033.95 | -0.03% | 1,167 |
| Jun 15, 2026 | 39,699.35 | 39,755.00 | 38,995.00 | 39,046.15 | 39,046.15 | -0.02% | 1,599 |
| Jun 12, 2026 | 38,101.75 | 39,463.00 | 38,101.75 | 39,054.10 | 39,054.10 | 4.02% | 3,977 |
| Jun 11, 2026 | 37,900.00 | 38,318.60 | 37,472.50 | 37,545.15 | 37,545.15 | -0.63% | 2,029 |
| Jun 10, 2026 | 37,899.65 | 38,250.00 | 37,525.00 | 37,783.65 | 37,783.65 | -0.08% | 1,349 |
| Jun 9, 2026 | 37,998.60 | 37,998.60 | 36,733.70 | 37,814.00 | 37,814.00 | 3.45% | 3,022 |
| Jun 8, 2026 | 36,850.05 | 37,174.95 | 36,332.05 | 36,553.75 | 36,553.75 | -1.85% | 1,360 |
| Jun 5, 2026 | 37,300.00 | 37,450.00 | 36,573.75 | 37,242.45 | 37,242.45 | 0.63% | 8,029 |
| Jun 4, 2026 | 38,198.75 | 38,198.75 | 36,897.50 | 37,009.50 | 37,009.50 | -1.90% | 1,901 |
| Jun 3, 2026 | 37,101.15 | 38,300.00 | 36,773.35 | 37,724.75 | 37,724.75 | 1.33% | 2,524 |
| Jun 2, 2026 | 36,003.00 | 37,520.05 | 35,775.00 | 37,230.40 | 37,230.40 | 1.57% | 2,494 |
| Jun 1, 2026 | 37,244.95 | 37,333.75 | 36,537.15 | 36,656.45 | 36,656.45 | -0.04% | 2,346 |
| May 29, 2026 | 36,065.00 | 37,927.05 | 36,064.95 | 36,670.35 | 36,670.35 | 1.79% | 9,878 |
| May 27, 2026 | 36,000.00 | 36,104.95 | 35,825.90 | 36,025.20 | 36,025.20 | 0.49% | 1,532 |
| May 26, 2026 | 36,564.85 | 36,564.85 | 35,737.35 | 35,850.30 | 35,850.30 | -1.30% | 2,630 |
| May 25, 2026 | 36,776.50 | 36,776.50 | 36,194.70 | 36,321.75 | 36,321.75 | 0.74% | 2,123 |
| May 22, 2026 | 35,599.05 | 36,850.00 | 34,820.00 | 36,055.90 | 36,055.90 | 2.44% | 16,226 |
| May 21, 2026 | 37,279.95 | 37,562.10 | 34,835.75 | 35,197.00 | 35,197.00 | -4.41% | 11,792 |
| May 20, 2026 | 36,900.00 | 37,380.00 | 36,375.00 | 36,820.55 | 36,820.55 | -0.76% | 2,427 |
| May 19, 2026 | 36,800.25 | 37,610.00 | 36,800.25 | 37,101.65 | 37,101.65 | -0.15% | 1,303 |
| May 18, 2026 | 37,680.00 | 37,680.00 | 36,942.15 | 37,157.90 | 37,157.90 | -1.43% | 750 |
| May 15, 2026 | 36,555.15 | 37,967.55 | 36,555.15 | 37,698.10 | 37,698.10 | 2.00% | 1,646 |
| May 14, 2026 | 36,318.75 | 37,150.00 | 36,047.15 | 36,960.10 | 36,960.10 | 1.77% | 5,764 |