Bosch Limited (NSE:BOSCHLTD)
India · Delayed Price · Currency is INR 40,910
+170 (0.42%)
Sep 5, 2025, 3:29 PM IST
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 41,075.00 | 41,095.00 | 40,755.00 | 40,910.00 | 40,910.00 | 0.42% | 16,405 |
| Sep 4, 2025 | 41,660.00 | 41,660.00 | 40,540.00 | 40,740.00 | 40,740.00 | -0.88% | 27,591 |
| Sep 3, 2025 | 41,500.00 | 41,835.00 | 41,000.00 | 41,100.00 | 41,100.00 | -0.52% | 31,045 |
| Sep 2, 2025 | 40,900.00 | 41,575.00 | 40,675.00 | 41,315.00 | 41,315.00 | 1.30% | 38,339 |
| Sep 1, 2025 | 40,220.00 | 40,950.00 | 40,010.00 | 40,785.00 | 40,785.00 | 2.06% | 45,616 |
| Aug 29, 2025 | 39,455.00 | 40,350.00 | 39,060.00 | 39,960.00 | 39,960.00 | 1.87% | 46,252 |
| Aug 28, 2025 | 39,700.00 | 39,960.00 | 39,070.00 | 39,225.00 | 39,225.00 | -0.72% | 33,810 |
| Aug 26, 2025 | 39,200.00 | 39,655.00 | 38,800.00 | 39,510.00 | 39,510.00 | 1.09% | 32,640 |
| Aug 25, 2025 | 39,325.00 | 39,535.00 | 38,950.00 | 39,085.00 | 39,085.00 | -0.61% | 33,832 |
| Aug 22, 2025 | 39,725.00 | 39,780.00 | 39,165.00 | 39,325.00 | 39,325.00 | -0.38% | 14,967 |
| Aug 21, 2025 | 40,075.00 | 40,105.00 | 39,360.00 | 39,475.00 | 39,475.00 | -1.15% | 21,473 |
| Aug 20, 2025 | 39,920.00 | 40,280.00 | 39,830.00 | 39,935.00 | 39,935.00 | 0.19% | 18,625 |
| Aug 19, 2025 | 39,495.00 | 40,245.00 | 39,365.00 | 39,860.00 | 39,860.00 | 1.33% | 25,516 |
| Aug 18, 2025 | 39,000.00 | 39,895.00 | 38,870.00 | 39,335.00 | 39,335.00 | 1.94% | 28,210 |
| Aug 14, 2025 | 38,880.00 | 38,950.00 | 38,430.00 | 38,585.00 | 38,585.00 | -0.19% | 23,267 |
| Aug 13, 2025 | 38,795.00 | 38,910.00 | 38,510.00 | 38,660.00 | 38,660.00 | 0.13% | 13,806 |
| Aug 12, 2025 | 39,000.00 | 39,010.00 | 38,540.00 | 38,610.00 | 38,610.00 | -0.26% | 20,383 |
| Aug 11, 2025 | 38,540.00 | 39,080.00 | 38,320.00 | 38,710.00 | 38,710.00 | 1.00% | 31,256 |
| Aug 8, 2025 | 38,570.00 | 39,150.00 | 38,220.00 | 38,325.00 | 38,325.00 | -0.64% | 32,516 |
| Aug 7, 2025 | 38,225.00 | 38,750.00 | 37,900.00 | 38,570.00 | 38,570.00 | 0.82% | 54,977 |
| Aug 6, 2025 | 40,500.00 | 40,555.00 | 38,150.00 | 38,255.00 | 38,255.00 | -5.76% | 103,119 |
| Aug 5, 2025 | 41,145.00 | 41,290.00 | 39,445.00 | 40,595.00 | 40,595.00 | -1.26% | 114,355 |
| Aug 4, 2025 | 40,150.00 | 41,280.00 | 40,035.00 | 41,115.00 | 41,115.00 | 1.79% | 66,056 |
| Aug 1, 2025 | 40,375.00 | 40,730.00 | 40,105.00 | 40,390.00 | 40,390.00 | 0.01% | 59,925 |
| Jul 31, 2025 | 39,500.00 | 40,490.00 | 39,325.00 | 40,385.00 | 40,385.00 | 0.81% | 46,071 |
| Jul 30, 2025 | 40,000.00 | 40,415.00 | 39,125.00 | 40,060.00 | 40,060.00 | 0.36% | 100,405 |
| Jul 29, 2025 | 37,700.00 | 40,120.00 | 37,615.00 | 39,915.00 | 39,915.00 | 4.39% | 89,125 |
| Jul 28, 2025 | 38,140.00 | 38,530.00 | 37,810.00 | 38,235.00 | 37,723.00 | 1.07% | 37,336 |
| Jul 25, 2025 | 38,115.00 | 38,115.00 | 37,610.00 | 37,830.00 | 37,323.42 | -0.21% | 17,581 |
| Jul 24, 2025 | 37,980.00 | 38,350.00 | 37,825.00 | 37,910.00 | 37,402.35 | -0.18% | 19,341 |
| Jul 23, 2025 | 37,800.00 | 38,060.00 | 37,515.00 | 37,980.00 | 37,471.41 | 0.60% | 20,844 |
| Jul 22, 2025 | 38,500.00 | 38,515.00 | 37,425.00 | 37,755.00 | 37,249.43 | -1.47% | 26,390 |
| Jul 21, 2025 | 38,495.00 | 38,565.00 | 38,010.00 | 38,320.00 | 37,806.86 | 0.18% | 24,276 |
| Jul 18, 2025 | 38,645.00 | 39,055.00 | 38,150.00 | 38,250.00 | 37,737.80 | -1.02% | 32,786 |
| Jul 17, 2025 | 38,600.00 | 38,855.00 | 38,275.00 | 38,645.00 | 38,127.51 | 0.44% | 40,326 |
| Jul 16, 2025 | 38,570.00 | 38,570.00 | 37,845.00 | 38,475.00 | 37,959.79 | 0.40% | 42,632 |
| Jul 15, 2025 | 37,990.00 | 38,850.00 | 37,885.00 | 38,320.00 | 37,806.86 | 1.26% | 69,592 |
| Jul 14, 2025 | 36,785.00 | 37,985.00 | 36,525.00 | 37,845.00 | 37,338.22 | 3.61% | 75,464 |
| Jul 11, 2025 | 36,200.00 | 37,410.00 | 36,155.00 | 36,525.00 | 36,035.90 | 0.91% | 81,825 |
| Jul 10, 2025 | 35,725.00 | 36,300.00 | 35,620.00 | 36,195.00 | 35,710.32 | 1.10% | 40,853 |
| Jul 9, 2025 | 35,500.00 | 36,095.00 | 35,265.00 | 35,800.00 | 35,320.61 | 0.87% | 40,693 |
| Jul 8, 2025 | 35,990.00 | 36,335.00 | 35,380.00 | 35,490.00 | 35,014.76 | -1.54% | 83,073 |
| Jul 7, 2025 | 35,760.00 | 36,340.00 | 35,375.00 | 36,045.00 | 35,562.33 | 0.32% | 90,278 |
| Jul 4, 2025 | 34,380.00 | 36,020.00 | 34,330.00 | 35,930.00 | 35,448.87 | 4.43% | 173,114 |
| Jul 3, 2025 | 32,545.00 | 34,875.00 | 32,450.00 | 34,405.00 | 33,944.29 | 6.04% | 120,903 |
| Jul 2, 2025 | 32,400.00 | 32,545.00 | 32,215.00 | 32,445.00 | 32,010.53 | 0.40% | 18,343 |
| Jul 1, 2025 | 32,660.00 | 32,670.00 | 32,120.00 | 32,315.00 | 31,882.27 | -1.12% | 13,798 |
| Jun 30, 2025 | 32,660.00 | 32,895.00 | 32,440.00 | 32,680.00 | 32,242.39 | 1.30% | 32,831 |
| Jun 27, 2025 | 32,490.00 | 32,495.00 | 32,020.00 | 32,260.00 | 31,828.01 | 0.14% | 83,020 |
| Jun 26, 2025 | 31,895.00 | 32,400.00 | 31,525.00 | 32,215.00 | 31,783.61 | 1.45% | 40,409 |