Bosch Limited (NSE:BOSCHLTD)
India · Delayed Price · Currency is INR 35,535
-160 (-0.45%)
Feb 19, 2026, 11:20 AM IST
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 35,430.00 | 35,775.00 | 35,205.00 | 35,695.00 | 35,695.00 | 0.92% | 10,776 |
| Feb 17, 2026 | 35,485.00 | 35,655.00 | 35,220.00 | 35,370.00 | 35,370.00 | -0.32% | 12,706 |
| Feb 16, 2026 | 35,695.00 | 35,805.00 | 35,275.00 | 35,485.00 | 35,485.00 | -0.59% | 9,980 |
| Feb 13, 2026 | 36,415.00 | 36,420.00 | 35,600.00 | 35,695.00 | 35,695.00 | -2.19% | 13,848 |
| Feb 12, 2026 | 36,570.00 | 36,750.00 | 36,310.00 | 36,495.00 | 36,495.00 | -0.21% | 9,373 |
| Feb 11, 2026 | 35,580.00 | 36,645.00 | 35,440.00 | 36,570.00 | 36,570.00 | 2.80% | 24,918 |
| Feb 10, 2026 | 35,650.00 | 35,925.00 | 35,200.00 | 35,575.00 | 35,575.00 | -0.15% | 19,847 |
| Feb 9, 2026 | 36,630.00 | 36,680.00 | 35,525.00 | 35,630.00 | 35,630.00 | -1.95% | 31,240 |
| Feb 6, 2026 | 36,275.00 | 36,460.00 | 35,775.00 | 36,340.00 | 36,340.00 | 0.18% | 18,833 |
| Feb 5, 2026 | 36,710.00 | 36,745.00 | 36,070.00 | 36,275.00 | 36,275.00 | -1.18% | 16,466 |
| Feb 4, 2026 | 37,700.00 | 38,620.00 | 36,320.00 | 36,710.00 | 36,710.00 | -2.73% | 33,811 |
| Feb 3, 2026 | 37,995.00 | 37,995.00 | 37,235.00 | 37,740.00 | 37,740.00 | 3.10% | 28,817 |
| Feb 2, 2026 | 36,000.00 | 36,720.00 | 35,670.00 | 36,605.00 | 36,605.00 | 1.31% | 11,666 |
| Feb 1, 2026 | 36,530.00 | 36,570.00 | 35,500.00 | 36,130.00 | 36,130.00 | -1.09% | 7,701 |
| Jan 30, 2026 | 35,900.00 | 36,750.00 | 35,555.00 | 36,530.00 | 36,530.00 | 1.43% | 24,729 |
| Jan 29, 2026 | 35,960.00 | 36,335.00 | 35,750.00 | 36,015.00 | 36,015.00 | -0.47% | 16,931 |
| Jan 28, 2026 | 35,500.00 | 36,285.00 | 35,035.00 | 36,185.00 | 36,185.00 | 2.48% | 15,229 |
| Jan 27, 2026 | 35,395.00 | 35,840.00 | 34,930.00 | 35,310.00 | 35,310.00 | 0.13% | 18,829 |
| Jan 23, 2026 | 35,865.00 | 35,865.00 | 35,140.00 | 35,265.00 | 35,265.00 | -1.25% | 26,686 |
| Jan 22, 2026 | 35,305.00 | 36,010.00 | 35,305.00 | 35,710.00 | 35,710.00 | 1.65% | 21,264 |
| Jan 21, 2026 | 35,510.00 | 35,655.00 | 34,610.00 | 35,130.00 | 35,130.00 | -1.25% | 34,584 |
| Jan 20, 2026 | 36,350.00 | 36,380.00 | 35,425.00 | 35,575.00 | 35,575.00 | -2.56% | 40,077 |
| Jan 19, 2026 | 36,540.00 | 36,875.00 | 36,325.00 | 36,510.00 | 36,510.00 | -0.88% | 19,572 |
| Jan 16, 2026 | 37,420.00 | 37,520.00 | 36,730.00 | 36,835.00 | 36,835.00 | -1.66% | 34,171 |
| Jan 14, 2026 | 37,900.00 | 38,255.00 | 36,930.00 | 37,455.00 | 37,455.00 | -1.19% | 22,519 |
| Jan 13, 2026 | 37,745.00 | 38,015.00 | 37,300.00 | 37,905.00 | 37,905.00 | 0.65% | 28,392 |
| Jan 12, 2026 | 38,200.00 | 38,205.00 | 36,870.00 | 37,660.00 | 37,660.00 | -0.88% | 30,844 |
| Jan 9, 2026 | 38,500.00 | 38,895.00 | 37,665.00 | 37,995.00 | 37,995.00 | -1.72% | 33,463 |
| Jan 8, 2026 | 39,025.00 | 39,200.00 | 38,405.00 | 38,660.00 | 38,660.00 | -1.24% | 27,794 |
| Jan 7, 2026 | 38,700.00 | 39,265.00 | 38,105.00 | 39,145.00 | 39,145.00 | 0.47% | 39,290 |
| Jan 6, 2026 | 38,710.00 | 39,375.00 | 38,695.00 | 38,960.00 | 38,960.00 | -0.54% | 31,988 |
| Jan 5, 2026 | 39,010.00 | 39,550.00 | 38,760.00 | 39,170.00 | 39,170.00 | -0.63% | 47,881 |
| Jan 2, 2026 | 36,170.00 | 39,600.00 | 36,150.00 | 39,420.00 | 39,420.00 | 9.08% | 185,984 |
| Jan 1, 2026 | 36,040.00 | 36,270.00 | 35,755.00 | 36,140.00 | 36,140.00 | 0.28% | 6,055 |
| Dec 31, 2025 | 35,700.00 | 36,310.00 | 35,700.00 | 36,040.00 | 36,040.00 | 1.45% | 13,573 |
| Dec 30, 2025 | 35,630.00 | 35,750.00 | 34,990.00 | 35,525.00 | 35,525.00 | -0.29% | 88,747 |
| Dec 29, 2025 | 36,000.00 | 36,030.00 | 35,540.00 | 35,630.00 | 35,630.00 | -0.63% | 13,152 |
| Dec 26, 2025 | 36,045.00 | 36,340.00 | 35,755.00 | 35,855.00 | 35,855.00 | -0.94% | 14,945 |
| Dec 24, 2025 | 36,210.00 | 36,470.00 | 36,010.00 | 36,195.00 | 36,195.00 | -0.30% | 16,626 |
| Dec 23, 2025 | 36,165.00 | 36,500.00 | 35,840.00 | 36,305.00 | 36,305.00 | 0.40% | 11,103 |
| Dec 22, 2025 | 35,800.00 | 36,230.00 | 35,800.00 | 36,160.00 | 36,160.00 | 0.61% | 16,457 |
| Dec 19, 2025 | 35,745.00 | 36,295.00 | 35,615.00 | 35,940.00 | 35,940.00 | 0.62% | 40,192 |
| Dec 18, 2025 | 36,090.00 | 36,090.00 | 35,550.00 | 35,720.00 | 35,720.00 | -0.71% | 10,780 |
| Dec 17, 2025 | 36,380.00 | 36,380.00 | 35,850.00 | 35,975.00 | 35,975.00 | -0.70% | 9,258 |
| Dec 16, 2025 | 36,400.00 | 36,410.00 | 35,950.00 | 36,230.00 | 36,230.00 | -0.47% | 11,179 |
| Dec 15, 2025 | 36,870.00 | 36,870.00 | 36,340.00 | 36,400.00 | 36,400.00 | -0.86% | 4,956 |
| Dec 12, 2025 | 36,880.00 | 36,950.00 | 36,285.00 | 36,715.00 | 36,715.00 | -0.45% | 11,065 |
| Dec 11, 2025 | 36,590.00 | 36,970.00 | 36,215.00 | 36,880.00 | 36,880.00 | 1.32% | 7,160 |
| Dec 10, 2025 | 36,850.00 | 36,950.00 | 36,315.00 | 36,400.00 | 36,400.00 | -1.03% | 8,636 |
| Dec 9, 2025 | 36,660.00 | 36,885.00 | 36,285.00 | 36,780.00 | 36,780.00 | 0.51% | 15,770 |