BOSCHLTD.BO - Bosch Limited

BSE - BSE Real-time price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
14 Oct 201913,500.0013,500.0013,196.3513,219.7013,219.7020
11 Oct 201913,400.5013,400.5013,008.6013,132.3013,132.30507
10 Oct 201913,258.7013,401.0013,221.9013,324.0013,324.00358
09 Oct 201913,050.3013,381.2013,016.3013,258.7013,258.701,492
07 Oct 201913,200.0013,200.0012,923.0013,051.7013,051.70801
04 Oct 201913,561.5013,666.8013,165.8013,278.8013,278.80694
03 Oct 201913,392.0013,614.8013,316.0013,556.3013,556.30459
01 Oct 201914,167.0014,285.2012,766.3013,284.2013,284.202,602
30 Sep 201914,008.5014,106.6013,762.0014,071.5014,071.50330
27 Sep 201914,115.0014,190.2013,875.2013,987.5013,987.50817
26 Sep 201914,112.5014,311.0014,003.0014,142.0014,142.00827
25 Sep 201914,515.0014,515.0013,822.9014,082.1014,082.10722
24 Sep 201915,000.0015,000.0014,511.5014,592.3014,592.30590
23 Sep 201914,240.0015,449.5014,120.0014,840.8014,840.803,608
20 Sep 201913,547.0014,376.0013,402.5014,045.0014,045.001,992
19 Sep 201913,627.2013,717.2013,378.0013,476.2013,476.20651
18 Sep 201913,611.0013,806.2013,520.0013,635.2013,635.20385
17 Sep 201914,105.0014,171.0013,535.0013,661.0013,661.00880
16 Sep 201914,000.0014,292.9013,942.7014,258.6014,258.60508
13 Sep 201913,826.0014,204.2013,746.3014,129.0014,129.00441
12 Sep 201914,415.0014,457.0013,704.0013,784.2013,784.20662
11 Sep 201914,209.0014,500.0014,064.9014,252.5014,252.50856
09 Sep 201913,820.0014,200.0013,744.5014,110.2014,110.20762
06 Sep 201913,748.5014,023.5013,680.3013,812.8013,812.80402
05 Sep 201913,412.1013,649.8013,412.1013,590.9013,590.90263
04 Sep 201914,180.0014,180.0013,340.2013,399.0013,399.00862
03 Sep 201914,485.0014,485.0013,659.1013,805.9013,805.90469
30 Aug 201914,165.3014,550.0013,975.4014,464.7014,464.70589
29 Aug 201914,202.0014,303.0013,865.2014,046.0014,046.00386
28 Aug 201914,698.0014,698.0013,987.0014,202.2014,202.20591
27 Aug 201914,390.0014,669.0014,390.0014,494.6014,494.60243
26 Aug 201914,019.0014,291.8013,765.0014,233.8014,233.80913
23 Aug 201913,475.3013,854.8013,364.7013,751.6013,751.602,195
22 Aug 201913,701.0013,701.0013,206.0013,408.3013,408.30453
21 Aug 201913,546.2013,734.0013,520.3013,692.5013,692.503,097
20 Aug 201913,637.0013,786.7013,501.0013,557.3013,557.30322
19 Aug 201913,650.2014,176.9013,526.4013,639.7013,639.704,788
16 Aug 201913,389.0013,790.0013,080.8013,760.0013,760.00469
14 Aug 201913,544.9013,600.0012,698.8013,388.7013,388.703,278
14 Aug 2019105 Dividend
13 Aug 201914,325.6014,669.0013,367.9013,517.2013,412.202,131
09 Aug 201914,378.3014,493.7014,231.8014,293.7014,182.67550
08 Aug 201913,923.0014,499.8013,790.5014,392.0014,280.21784
07 Aug 201914,564.5014,564.5013,907.8013,985.3013,876.66581
06 Aug 201914,290.0014,568.0014,203.8014,500.7014,388.06212
05 Aug 201914,679.0014,779.7014,256.2014,296.0014,184.95263
02 Aug 201914,478.0014,863.1014,452.0014,755.8014,641.182,905
01 Aug 201914,495.0014,669.0014,253.3014,636.8014,523.10925
31 Jul 201914,289.0014,794.9014,250.0014,444.0014,331.80501
30 Jul 201914,841.2014,870.0014,233.8014,285.2014,174.23621
29 Jul 201915,013.8015,013.8014,797.2014,810.9014,695.85173
26 Jul 201914,990.0015,125.3014,815.8015,021.0014,904.32257
25 Jul 201914,737.6015,054.8014,600.0015,007.6014,891.02378
24 Jul 201915,051.0015,070.8014,601.0014,671.5014,557.533,079
23 Jul 201915,152.0015,241.8015,000.0015,018.3014,901.64243
22 Jul 201915,280.0015,280.0015,053.7015,151.6015,033.90373
19 Jul 201915,571.7015,602.7015,076.0015,166.5015,048.69698
18 Jul 201915,999.0016,011.9015,518.0015,575.2015,454.21584
17 Jul 201915,994.0016,151.5015,855.0015,986.3015,862.12566
16 Jul 201916,001.0016,019.0015,942.0015,993.8015,869.562,228
15 Jul 201916,042.0016,112.4015,863.8016,007.2015,882.86798
12 Jul 201916,019.0016,070.8015,963.1016,041.7015,917.09178
11 Jul 201915,925.0016,066.6015,846.8016,020.1015,895.66557
10 Jul 201915,925.1016,000.0015,807.6015,913.8015,790.18272
09 Jul 201915,959.0016,059.0015,864.7015,975.7015,851.60800
08 Jul 201916,450.0016,450.0015,915.0015,971.4015,847.34908
05 Jul 201916,930.4016,930.4016,433.3016,506.4016,378.18746
04 Jul 201916,694.8016,978.3016,690.2016,877.2016,746.10512
03 Jul 201916,700.0016,792.6016,501.0016,704.1016,574.34540
02 Jul 201916,510.4016,775.0016,510.4016,732.4016,602.433,085
01 Jul 201916,425.0016,721.0016,425.0016,576.7016,447.93625
28 Jun 201916,586.6016,586.6016,300.0016,337.3016,210.39452
27 Jun 201916,539.0016,663.0016,518.2016,550.0016,421.44199
26 Jun 201916,450.0016,650.0016,450.0016,511.6016,383.34425
25 Jun 201916,374.9016,495.0016,374.9016,463.6016,335.71455
24 Jun 201916,455.0016,523.8016,350.0016,404.6016,277.173,574
21 Jun 201916,600.0016,600.0016,382.5016,480.6016,352.582,706
20 Jun 201916,250.0016,699.9016,067.0016,605.1016,476.11392
19 Jun 201916,415.6016,480.0016,230.0016,258.5016,132.21431
18 Jun 201916,480.0016,525.0016,340.0016,442.4016,314.68384
17 Jun 201916,965.6016,965.6016,436.5016,548.6016,420.05436
14 Jun 201916,920.0016,968.9016,825.0016,876.4016,745.31186
13 Jun 201917,000.0017,029.9016,831.6016,994.3016,862.293,376
12 Jun 201917,103.4017,146.8016,854.4016,902.0016,770.71328
11 Jun 201917,120.0017,236.7017,095.4017,155.1017,021.84431
10 Jun 201917,290.0017,411.0016,780.4016,970.1016,838.281,171
07 Jun 201917,319.0017,319.0016,951.1017,046.8016,914.38407
06 Jun 201917,600.0017,649.9017,176.6017,243.9017,109.95341
04 Jun 201917,542.3017,661.8017,347.9017,416.4017,281.111,939
03 Jun 201917,663.9017,845.0017,375.0017,415.6017,280.32675
31 May 201917,225.0017,760.0017,205.9017,680.6017,543.263,010
30 May 201917,099.8017,450.0016,943.6017,192.4017,058.855,131
29 May 201916,999.0017,049.7016,917.1017,025.0016,892.75565
28 May 201916,907.7017,020.0016,859.9016,928.1016,796.61405
27 May 201917,026.3017,195.0016,861.6016,907.7016,776.36616
24 May 201917,180.0017,180.0016,769.0016,994.4016,862.39690
23 May 201917,299.7017,299.7016,698.6016,779.2016,648.864,134
22 May 201917,394.4017,394.4016,750.2016,807.6016,677.041,989
21 May 201917,650.0017,653.7016,983.8017,394.4017,259.282,451
20 May 201917,500.0017,650.0016,845.7017,580.2017,443.64876
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more