Bosch Limited (BOM:500530)
India · Delayed Price · Currency is INR 48,100
+363 (0.76%)
At close: Sep 25, 2026
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47,736.90 | 48,395.00 | 47,736.90 | 48,100.00 | 48,100.00 | 0.76% | 2,212 |
| Sep 24, 2026 | 47,954.80 | 48,079.90 | 47,104.40 | 47,736.95 | 47,736.95 | 0.05% | 284 |
| Sep 23, 2026 | 48,447.20 | 48,447.20 | 47,670.15 | 47,711.40 | 47,711.40 | -0.86% | 388 |
| Sep 22, 2026 | 47,747.50 | 48,125.00 | 47,551.00 | 48,125.00 | 48,125.00 | 1.10% | 552 |
| Sep 21, 2026 | 47,500.00 | 48,150.00 | 47,500.00 | 47,600.00 | 47,600.00 | -0.42% | 4,333 |
| Sep 18, 2026 | 47,850.00 | 48,650.00 | 47,700.00 | 47,800.00 | 47,800.00 | -0.08% | 572 |
| Sep 17, 2026 | 47,202.10 | 48,160.00 | 47,202.10 | 47,840.10 | 47,840.10 | 0.49% | 491 |
| Sep 16, 2026 | 47,099.95 | 48,325.00 | 46,830.00 | 47,604.60 | 47,604.60 | 1.07% | 877 |
| Sep 15, 2026 | 48,411.60 | 48,690.00 | 47,101.60 | 47,101.60 | 47,101.60 | -2.66% | 1,063 |
| Sep 11, 2026 | 48,186.80 | 48,930.45 | 48,100.15 | 48,388.75 | 48,388.75 | -0.44% | 2,398 |
| Sep 10, 2026 | 48,899.55 | 48,940.00 | 48,500.05 | 48,602.60 | 48,602.60 | -0.61% | 803 |
| Sep 9, 2026 | 48,490.00 | 48,949.90 | 48,345.00 | 48,900.00 | 48,900.00 | 0.18% | 3,023 |
| Sep 8, 2026 | 48,224.90 | 48,935.00 | 48,224.90 | 48,812.50 | 48,812.50 | 0.71% | 1,346 |
| Sep 7, 2026 | 47,736.05 | 48,522.65 | 46,565.00 | 48,467.35 | 48,467.35 | 3.56% | 1,809 |
| Sep 4, 2026 | 47,489.75 | 47,489.75 | 46,692.45 | 46,800.00 | 46,800.00 | -0.41% | 351 |
| Sep 3, 2026 | 47,250.05 | 47,434.90 | 46,702.15 | 46,994.75 | 46,994.75 | -0.45% | 645 |
| Sep 2, 2026 | 48,399.95 | 48,399.95 | 46,379.55 | 47,205.00 | 47,205.00 | -2.02% | 1,850 |
| Sep 1, 2026 | 49,629.50 | 49,629.50 | 47,856.00 | 48,180.00 | 48,180.00 | -1.57% | 2,516 |
| Aug 31, 2026 | 48,640.00 | 49,006.90 | 48,380.15 | 48,950.00 | 48,950.00 | 0.68% | 3,511 |
| Aug 28, 2026 | 49,299.60 | 49,299.60 | 48,050.00 | 48,621.30 | 48,621.30 | -0.16% | 7,509 |
| Aug 27, 2026 | 48,911.00 | 49,033.80 | 48,500.00 | 48,700.00 | 48,700.00 | -0.43% | 815 |
| Aug 26, 2026 | 48,800.00 | 49,170.00 | 48,350.00 | 48,910.70 | 48,910.70 | 1.23% | 641 |
| Aug 25, 2026 | 48,466.10 | 48,466.10 | 47,771.15 | 48,317.55 | 48,317.55 | 0.69% | 499 |
| Aug 24, 2026 | 48,630.00 | 48,630.00 | 47,814.70 | 47,986.40 | 47,986.40 | -0.40% | 1,478 |
| Aug 21, 2026 | 48,670.00 | 48,670.00 | 48,057.60 | 48,176.75 | 48,176.75 | -0.83% | 845 |
| Aug 20, 2026 | 48,849.45 | 48,849.45 | 47,933.55 | 48,580.00 | 48,580.00 | 0.45% | 1,501 |
| Aug 19, 2026 | 48,849.95 | 49,129.95 | 48,331.65 | 48,360.00 | 48,360.00 | -0.70% | 2,280 |
| Aug 18, 2026 | 47,384.35 | 48,924.15 | 46,812.00 | 48,700.00 | 48,700.00 | 3.79% | 5,826 |
| Aug 17, 2026 | 47,199.80 | 47,720.00 | 46,860.00 | 46,923.80 | 46,923.80 | -0.29% | 2,778 |
| Aug 14, 2026 | 46,899.95 | 47,291.45 | 46,492.15 | 47,061.00 | 47,061.00 | 0.73% | 1,909 |
| Aug 13, 2026 | 47,174.50 | 47,300.00 | 46,487.75 | 46,720.00 | 46,720.00 | 1.02% | 4,122 |
| Aug 12, 2026 | 45,149.65 | 46,759.00 | 45,149.65 | 46,250.00 | 46,250.00 | 2.11% | 6,895 |
| Aug 11, 2026 | 44,509.45 | 45,785.30 | 44,069.95 | 45,294.85 | 45,294.85 | 4.72% | 11,469 |
| Aug 10, 2026 | 42,989.00 | 43,380.00 | 42,667.75 | 43,255.00 | 43,255.00 | 2.99% | 1,096 |
| Aug 7, 2026 | 42,500.00 | 42,800.00 | 42,000.00 | 42,000.00 | 42,000.00 | -1.18% | 1,877 |
| Aug 6, 2026 | 43,438.55 | 43,438.55 | 41,870.95 | 42,500.00 | 42,500.00 | -0.89% | 1,909 |
| Aug 5, 2026 | 41,420.00 | 43,669.95 | 41,400.00 | 42,880.00 | 42,880.00 | 4.07% | 7,613 |
| Aug 4, 2026 | 41,255.00 | 41,550.00 | 41,013.85 | 41,204.05 | 41,204.05 | 0.54% | 486 |
| Aug 3, 2026 | 41,250.25 | 41,600.00 | 41,123.00 | 41,253.80 | 40,983.80 | 0.40% | 992 |
| Jul 31, 2026 | 42,049.20 | 42,049.20 | 40,960.00 | 41,088.75 | 40,819.83 | -1.04% | 456 |
| Jul 30, 2026 | 41,065.05 | 41,570.00 | 40,904.50 | 41,520.85 | 41,249.10 | 1.12% | 1,470 |
| Jul 29, 2026 | 41,499.95 | 41,560.00 | 39,750.00 | 41,062.25 | 40,793.50 | -0.66% | 1,328 |
| Jul 28, 2026 | 41,900.00 | 41,900.00 | 40,930.00 | 41,333.10 | 41,062.58 | 0.05% | 618 |
| Jul 27, 2026 | 41,850.55 | 42,145.00 | 41,157.80 | 41,311.20 | 41,040.82 | -1.09% | 968 |
| Jul 24, 2026 | 42,300.50 | 42,300.50 | 41,500.00 | 41,766.35 | 41,493.00 | -1.04% | 389 |
| Jul 23, 2026 | 41,592.40 | 42,950.00 | 41,120.95 | 42,203.55 | 41,927.33 | 1.60% | 3,587 |
| Jul 22, 2026 | 40,440.00 | 41,625.00 | 40,440.00 | 41,537.00 | 41,265.15 | 1.58% | 1,742 |
| Jul 21, 2026 | 41,100.00 | 41,271.95 | 40,708.00 | 40,890.85 | 40,623.23 | -0.08% | 180 |
| Jul 20, 2026 | 40,477.50 | 41,110.00 | 40,395.50 | 40,921.60 | 40,653.77 | 0.09% | 806 |
| Jul 17, 2026 | 41,498.80 | 41,541.00 | 40,772.05 | 40,883.80 | 40,616.22 | -0.54% | 413 |