Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Bosch Limited (BOSCHLTD.NS)

Compare
26,359.25
+176.55
+(0.67%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202526,684.2026,849.8026,300.0026,359.2526,359.2521,080
Apr 9, 202526,500.0026,596.4526,077.3526,182.7026,182.7010,681
Apr 8, 202526,800.0027,089.9526,350.0026,516.3026,516.3011,659
Apr 7, 202526,409.5026,800.0025,921.6026,588.2526,588.2540,276
Apr 4, 202527,750.0027,780.5527,124.6027,289.1027,289.1021,549
Apr 3, 202527,588.0028,098.8527,588.0028,013.9028,013.9015,941
Apr 2, 202527,884.1028,205.9527,738.0028,024.1028,024.1018,267
Apr 1, 202528,100.1528,349.9527,650.6027,884.1027,884.1046,358
Mar 28, 202528,170.0028,560.0028,116.0028,358.4528,358.4521,915
Mar 27, 202527,999.0028,459.9027,600.0028,355.5028,355.5045,542
Mar 26, 202527,629.0028,180.0027,390.3028,072.0528,072.0535,123
Mar 25, 202528,500.0028,500.0027,366.5527,448.1027,448.1031,106
Mar 24, 202527,528.3528,356.9527,528.3528,276.8028,276.8018,555
Mar 21, 202527,675.0027,839.9527,358.9527,432.2527,432.2576,189
Mar 20, 202527,560.0527,875.0027,503.0527,623.8527,623.8517,337
Mar 19, 202527,337.0027,671.8527,310.0027,557.3027,557.3020,377
Mar 18, 202526,345.8526,345.8526,345.8526,345.8526,345.85-
Mar 17, 202526,379.0526,759.6526,210.9526,345.8526,345.8516,075
Mar 13, 202526,750.0026,807.1026,282.4526,378.3526,378.358,806
Mar 12, 202526,900.0027,125.0026,540.0026,807.1026,807.1017,579
Mar 11, 202526,650.0027,030.1526,400.0026,982.5526,982.5518,143
Mar 10, 202527,005.0027,250.0026,610.1526,799.3526,799.3517,291
Mar 7, 202527,070.0527,391.9026,850.0027,033.4027,033.4018,774
Mar 6, 202527,299.0027,311.9526,850.0027,070.0527,070.0531,682
Mar 5, 202526,005.0027,121.5526,005.0027,073.4527,073.4537,194
Mar 4, 202526,504.3526,647.7526,066.6026,259.7026,259.7031,707
Mar 3, 202526,544.0027,029.9026,264.0026,691.5526,691.5517,747
Feb 28, 202526,486.0026,821.7526,310.7526,544.0026,544.0030,508
Feb 27, 202527,288.0027,341.1026,695.0026,822.1526,822.1519,778
Feb 25, 202527,051.0027,314.5026,915.7527,164.5527,164.5525,766
Feb 24, 202527,234.1027,234.1026,794.7526,998.4026,998.4026,865
Feb 21, 202527,390.0027,594.5027,166.0027,334.1027,334.1020,941
Feb 20, 202527,300.0027,548.6527,150.8027,417.9527,417.9517,645
Feb 19, 202526,911.0027,589.9026,778.8527,295.4027,295.4015,846
Feb 18, 202526,980.0027,279.9526,633.0026,977.6026,977.6036,286
Feb 17, 202526,820.0027,136.2026,501.0526,911.2526,911.2513,329
Feb 14, 202527,350.9027,562.9026,899.0027,004.5527,004.5515,110
Feb 13, 202527,390.5027,635.2027,177.4027,350.4027,350.4012,420
Feb 12, 202527,224.0027,424.9026,640.3027,390.5027,390.5017,532
Feb 11, 202527,810.0027,810.0027,012.2027,223.4527,223.4541,878
Feb 10, 202528,220.0028,499.0027,590.0027,696.6527,696.6533,234
Feb 7, 202528,300.0028,400.0027,840.0028,045.1528,045.1517,579
Feb 6, 202528,414.0028,581.3527,933.1028,155.8528,155.8514,983
Feb 5, 202528,645.0028,889.8528,296.5528,363.0528,363.0514,484
Feb 4, 202528,499.9528,860.0028,356.1028,621.2028,621.2017,251
Feb 3, 202528,710.0029,051.5028,256.8528,477.4528,477.4524,413
Feb 1, 202528,899.0029,119.9528,449.5528,689.2528,689.259,383
Jan 31, 202528,583.0028,900.0028,435.3028,729.1528,729.1526,318
Jan 30, 202528,100.0028,949.9527,980.0528,583.5528,583.5527,625
Jan 29, 202529,000.0529,205.0028,029.7528,155.7028,155.70183,316
Jan 28, 202529,650.4030,144.0029,357.4529,797.0529,797.0529,454
Jan 27, 202530,350.0030,350.0529,294.3529,704.0529,704.0532,267
Jan 24, 202530,900.0031,113.5030,240.0030,356.5030,356.5015,495
Jan 23, 202530,562.0031,362.4530,454.3530,990.5030,990.5017,809
Jan 22, 202530,867.6030,867.6030,204.1030,582.7030,582.7021,434
Jan 21, 202531,282.0031,550.0030,529.8030,611.0030,611.0012,806
Jan 20, 202531,500.0031,549.6530,941.6031,136.7531,136.7511,609
Jan 17, 202531,385.0031,509.9531,050.0531,399.8031,399.8014,832
Jan 16, 202531,621.2531,797.3531,300.0031,354.3531,354.3516,830
Jan 15, 202531,625.0031,766.9031,289.8531,463.9531,463.9513,843
Jan 14, 202531,000.0031,729.9030,980.3531,621.7031,621.7012,720
Jan 13, 202531,500.0031,697.2030,815.7530,979.7530,979.7519,575
Jan 10, 202532,900.0033,199.9531,624.7531,713.8531,713.8531,884
Jan 9, 202533,020.0033,225.0032,754.1032,829.6532,829.6523,782
Jan 8, 202533,049.9033,161.6532,590.0533,014.7533,014.7516,497
Jan 7, 202533,471.1033,675.9032,872.7532,959.7032,959.7011,801
Jan 6, 202534,264.8534,402.0033,110.0533,471.1033,471.1011,515
Jan 3, 202534,600.7534,919.2534,180.0034,253.5534,253.5518,369
Jan 2, 202534,050.0034,597.3533,903.7534,428.6534,428.6535,540
Jan 1, 202534,121.0034,286.2033,760.1034,032.5534,032.557,620
Dec 31, 202433,725.0034,300.0033,642.6034,100.2034,100.209,597
Dec 30, 202434,000.0034,600.0033,539.3033,797.8033,797.8078,500
Dec 27, 202434,190.1034,729.9534,000.0034,089.6534,089.6513,919
Dec 26, 202434,570.0034,632.7034,080.0534,190.1034,190.1015,783
Dec 24, 202434,480.0034,845.0034,292.7534,405.2534,405.2510,858
Dec 23, 202434,775.0034,956.0534,350.8534,525.0534,525.058,983
Dec 20, 202435,534.5035,934.4534,465.9534,576.9534,576.9519,486
Dec 19, 202435,650.0035,836.4535,362.0035,534.3035,534.3019,139
Dec 18, 202435,768.0035,973.2035,621.0035,771.7535,771.7510,725
Dec 17, 202436,310.0036,575.8535,666.6535,768.4535,768.4510,906
Dec 16, 202436,473.6036,680.0036,308.0536,499.0036,499.0011,736
Dec 13, 202436,050.0036,530.9535,789.5536,469.6036,469.609,544
Dec 12, 202436,350.0036,527.6035,948.0536,270.7536,270.7510,448
Dec 11, 202436,100.0036,332.9535,860.7036,217.5536,217.5513,857
Dec 10, 202436,000.0036,041.5035,460.0035,927.5535,927.5526,238
Dec 9, 202436,367.8036,477.0035,750.0035,895.1535,895.1514,815
Dec 6, 202436,249.9536,997.3536,105.4036,253.6536,253.6535,941
Dec 5, 202435,240.0036,308.0034,966.8536,169.5036,169.5035,438
Dec 4, 202434,850.0035,293.9534,759.0535,180.6535,180.6519,108
Dec 3, 202434,928.1535,166.0034,625.0534,923.7034,923.7019,833
Dec 2, 202434,720.1035,139.8034,589.1034,928.1534,928.1513,448
Nov 29, 202434,875.0035,050.0034,400.0034,966.2034,966.2034,200
Nov 28, 202435,139.8035,139.8034,564.0034,675.7034,675.7022,971
Nov 27, 202435,001.0035,254.8534,743.0034,889.2534,889.2521,638
Nov 26, 202435,224.9535,350.0034,870.0534,988.2534,988.2519,667
Nov 25, 202434,450.0035,200.0034,450.0035,042.6035,042.6052,738
Nov 22, 202434,207.9534,511.1534,025.0034,317.5534,317.5511,065
Nov 21, 202434,302.0034,399.9033,817.5034,108.7034,108.7013,115
Nov 19, 202434,000.0034,829.4033,894.0034,302.0034,302.0023,271
Nov 18, 202433,862.1034,421.3033,610.0033,794.3033,794.3019,760
Nov 14, 202433,500.0033,950.0033,139.6033,862.1033,862.1025,998
Nov 13, 202434,000.0034,480.0032,830.5033,212.0033,212.00124,257
Nov 12, 202435,270.0035,347.1533,111.0033,278.5033,278.5056,027
Nov 11, 202435,100.0035,600.0034,926.8034,990.8534,990.8532,585
Nov 8, 202435,460.0035,642.6535,001.0035,119.4035,119.4014,426
Nov 7, 202436,272.7036,772.7035,225.0535,369.6535,369.6518,762
Nov 6, 202435,700.0036,380.0035,699.8036,272.7036,272.7016,879
Nov 5, 202435,150.2035,836.4535,110.9535,612.5535,612.5532,121
Nov 4, 202435,249.9535,527.3534,755.1535,341.1035,341.1029,676
Nov 1, 202435,339.0035,549.7534,962.6035,182.1535,182.153,850
Oct 31, 202436,173.3536,535.0534,822.3535,121.6035,121.6036,099
Oct 30, 202436,540.0036,691.0035,912.4036,173.3536,173.3514,672
Oct 29, 202436,346.3536,590.0035,325.1036,416.5536,416.5543,179
Oct 28, 202435,800.0036,318.4035,629.2036,123.3036,123.309,154
Oct 25, 202436,196.4536,575.0035,370.3035,931.9535,931.9516,693
Oct 24, 202436,599.7536,599.7535,950.0036,049.1036,049.1010,745
Oct 23, 202436,065.3036,886.6535,802.8536,255.8036,255.8018,922
Oct 22, 202436,750.0037,055.4035,910.0036,065.3036,065.3016,532
Oct 21, 202436,810.0037,265.5036,510.0036,839.1536,839.1518,769
Oct 18, 202436,486.9036,926.9536,060.1536,800.7536,800.7521,112
Oct 17, 202438,261.5538,413.4536,386.2536,484.9036,484.9053,057
Oct 16, 202438,500.0038,789.9538,080.8038,261.5538,261.5518,602
Oct 15, 202438,800.0038,936.0538,212.8038,703.1538,703.1517,392
Oct 14, 202438,486.8038,899.0038,317.2038,795.6038,795.6011,537
Oct 11, 202438,222.2538,639.7038,002.3038,486.8038,486.8016,882
Oct 10, 202438,606.1539,039.7537,975.4038,222.2538,222.2526,527
Oct 9, 202437,967.6539,088.8037,862.9038,606.1538,606.1542,324
Oct 8, 202436,700.2038,149.9536,571.0037,967.6537,967.6535,793
Oct 7, 202436,734.5037,125.0036,220.3036,784.3036,784.3068,090
Oct 4, 202437,150.0037,150.0036,420.5536,734.5036,734.5035,351
Oct 3, 202437,388.0038,100.0037,045.4537,122.8037,122.8049,118
Oct 1, 202437,700.0038,079.9537,650.0037,841.2037,841.2021,533
Sep 30, 202437,976.0038,124.6037,511.0537,678.9037,678.9032,053
Sep 27, 202437,020.0538,179.9036,900.0037,976.1037,976.1067,836
Sep 26, 202436,965.0037,200.0036,752.5537,141.9037,141.9037,856
Sep 25, 202436,718.3037,347.0036,484.1036,961.2536,961.2541,395
Sep 24, 202436,461.9036,950.0036,370.1036,703.3036,703.3040,922
Sep 23, 202435,560.1036,576.9535,501.2036,461.9036,461.9070,172
Sep 20, 202434,500.0036,000.0034,423.0535,686.7535,686.7573,949
Sep 19, 202434,509.1534,789.3034,050.0034,436.8534,436.8522,135
Sep 18, 202434,701.0034,867.4034,051.0034,363.9034,363.9018,444
Sep 17, 202434,100.0034,794.9533,910.0534,720.3034,720.3057,197
Sep 16, 202434,350.0034,553.9533,850.0034,037.0034,037.0028,975
Sep 13, 202434,419.9535,044.4534,199.0034,343.1534,343.1550,320
Sep 12, 202433,440.0034,280.0033,437.9034,113.9034,113.9038,720
Sep 11, 202433,534.0033,792.6532,983.9033,209.6033,209.6051,904
Sep 10, 202433,105.7033,950.0033,100.0033,534.0033,534.0090,744
Sep 9, 202432,274.0033,174.0532,154.7533,105.7033,105.7065,068
Sep 6, 202433,720.7533,930.0032,009.8532,357.3032,357.3065,916
Sep 5, 202432,495.0034,142.9532,423.6533,720.7533,720.7592,016
Sep 4, 202432,380.0032,520.3531,965.0032,451.8532,451.8516,544
Sep 3, 202432,397.4032,784.6032,220.0032,399.2532,399.2529,277
Sep 2, 202432,389.6032,632.2531,922.3532,327.6032,327.6026,466
Aug 30, 202431,839.9532,500.0031,839.9532,389.6032,389.6050,047
Aug 29, 202431,940.1532,199.9531,500.0031,731.8531,731.8517,160
Aug 28, 202432,519.9532,519.9531,814.8031,940.1531,940.1526,366
Aug 27, 202432,900.0032,921.0532,244.4032,299.9532,299.9545,779
Aug 26, 202432,660.0032,903.9032,427.0532,814.4032,814.4032,218
Aug 23, 202432,500.0032,826.1032,157.7032,600.1532,600.1539,122
Aug 22, 202432,213.7032,559.7532,102.1032,503.1532,503.1532,048
Aug 21, 202432,279.8532,279.8531,751.9032,213.7032,213.7022,620
Aug 20, 202431,750.0032,345.2031,732.2032,054.5032,054.5029,425
Aug 19, 202431,940.6032,082.4531,525.1031,605.7531,605.7525,158
Aug 16, 202431,445.9532,048.4031,085.0031,940.6031,940.6025,740
Aug 14, 202431,648.9031,648.9530,900.0030,993.1530,993.1526,467
Aug 13, 202431,786.0031,880.0031,369.6031,593.8531,593.8516,810
Aug 12, 202431,989.9531,989.9531,076.9531,598.0031,598.0036,237
Aug 9, 202431,930.0532,500.0031,849.0032,018.7032,018.7032,494
Aug 8, 202432,430.0032,519.7531,619.0031,835.6531,835.6544,900
Aug 7, 202432,900.0033,254.6531,800.0032,430.8532,430.8560,281
Aug 6, 202432,355.2033,220.0032,355.2032,699.4032,699.4029,693
Aug 5, 202433,500.0533,789.9032,147.7032,355.2032,355.2035,807
Aug 2, 202434,370.7034,580.0033,810.0033,909.7533,909.7528,189
Aug 1, 202434,853.0035,182.8034,266.1034,370.7034,370.7023,238
Jul 31, 202434,904.0535,029.9034,420.4534,978.4534,978.4532,525
Jul 30, 202434,945.0035,050.0034,810.0034,924.5534,924.5510,838
Jul 29, 202434,902.0035,156.1534,820.0034,936.0534,936.0519,618
Jul 26, 202434,751.0535,000.0034,563.1534,917.0534,917.0518,411
Jul 25, 202434,090.0034,920.0033,800.0534,751.0534,751.0520,428
Jul 24, 202434,130.6534,574.9533,836.0534,116.4034,116.4018,849
Jul 23, 202434,197.9534,422.4533,100.0034,065.1034,065.1036,942
Jul 22, 202434,073.3034,650.0033,715.0034,135.6034,135.6020,371
Jul 19, 2024 170.00 Dividend
Jul 19, 202435,200.0035,200.0033,948.0034,073.3034,073.3024,779
Jul 18, 202435,170.0535,385.0534,784.7035,149.8534,979.8548,057
Jul 16, 202435,389.9535,399.0035,000.0535,108.8534,939.0514,283
Jul 15, 202435,239.0535,364.7535,000.0035,085.2034,915.5114,038
Jul 12, 202435,650.0035,698.5034,902.1535,139.0534,969.1021,287
Jul 11, 202435,450.0035,777.8035,300.6535,611.2535,439.0223,755
Jul 10, 202435,649.9535,675.0034,867.5035,389.9535,218.7930,144
Jul 9, 202434,700.0035,753.0034,556.0035,612.4535,440.2130,550
Jul 8, 202435,172.1035,484.0034,342.5034,412.3034,245.8728,099
Jul 5, 202435,000.0035,680.0034,944.0035,074.0034,904.3733,743
Jul 4, 202434,750.0035,331.4534,571.0035,276.4035,105.7927,710
Jul 3, 202434,775.0035,080.5034,419.7034,546.4534,379.3723,302
Jul 2, 202434,460.0035,099.0034,300.0534,644.8034,477.2435,059
Jul 1, 202434,000.0534,479.8533,702.1534,249.9534,084.3030,255
Jun 28, 202434,785.0034,785.0033,965.8034,084.4033,919.5558,629
Jun 27, 202434,300.0036,678.0033,980.0034,749.6534,581.58107,957
Jun 26, 202433,817.9534,426.9033,450.0534,149.4033,984.2435,727
Jun 25, 202433,075.0033,919.9533,075.0033,817.9533,654.3954,500
Jun 24, 202432,600.0033,095.0032,200.0033,015.5032,855.8227,730
Jun 21, 202432,254.7032,800.0032,064.9532,606.3532,448.6545,227
Jun 20, 202433,050.0033,301.2532,201.5532,254.7032,098.7045,408
Jun 19, 202433,400.0033,592.5032,606.4032,892.5532,733.4742,616
Jun 18, 202432,355.6034,350.0032,355.6033,379.2033,217.76156,530
Jun 14, 202432,680.0032,927.9531,980.0032,327.8032,171.4557,427
Jun 13, 202431,550.7032,683.2531,450.8032,433.1532,276.2956,576
Jun 12, 202431,255.0031,550.0031,160.0031,411.3031,259.3818,859
Jun 11, 202430,765.1031,598.9530,650.0031,174.0031,023.2339,791
Jun 10, 202430,599.9530,929.9530,563.8030,764.7530,615.9612,586
Jun 7, 202430,510.0031,000.0030,510.0030,596.6030,448.6219,067
Jun 6, 202430,849.9531,168.7530,494.7530,651.7030,503.4620,538
Jun 5, 202429,748.0031,143.9529,315.8030,867.0530,717.7649,866
Jun 4, 202430,300.0030,351.3027,500.0029,548.2529,405.3472,953
Jun 3, 202430,555.0030,694.3529,865.7529,989.3529,844.3144,990
May 31, 202431,099.9031,150.9029,502.7030,393.7530,246.75868,375
May 30, 202431,140.0031,300.0030,470.5530,610.3530,462.3068,887
May 29, 202430,962.5031,317.0530,822.0531,127.0530,976.5152,833
May 28, 202431,550.0031,566.4530,821.5531,065.9530,915.7076,953
May 27, 202430,901.0032,229.5030,901.0031,566.4531,413.78121,384
May 24, 202430,960.0031,318.3530,739.9530,840.1530,690.9974,133
May 23, 202430,865.1530,999.9530,647.9030,861.3030,712.0451,535
May 22, 202431,000.0031,344.9530,587.5530,935.4530,785.8385,634
May 21, 202430,813.4030,999.4030,580.0030,883.0530,733.6952,316
May 17, 202431,043.5531,154.0030,542.2031,027.7530,877.6956,789
May 16, 202431,101.0531,277.0030,600.0531,041.5530,891.4266,955
May 15, 202431,900.0031,900.0030,573.6030,935.4030,785.78101,787
May 14, 202431,000.0032,100.0030,170.3531,882.0031,727.8082,044
May 13, 202430,431.9531,031.0029,979.8030,797.8030,648.8531,139
May 10, 202430,200.0030,584.0029,753.5030,431.9530,284.7730,547
May 9, 202429,900.0530,439.6529,763.3529,881.7029,737.1825,858
May 8, 202429,607.8530,547.9029,607.8530,047.6029,902.2835,553
May 7, 202430,186.0030,186.0029,160.0529,607.8529,464.6526,812
May 6, 202430,250.0030,310.6529,494.6530,034.5529,889.2936,056
May 3, 202430,688.0030,769.9529,932.8030,093.4529,947.9046,475
May 2, 202429,365.0530,899.9529,356.0530,670.4530,522.1187,649
Apr 30, 202429,304.0529,650.0029,251.0029,356.0529,214.0723,608
Apr 29, 202429,100.0029,700.0029,008.8029,287.1529,145.5029,397
Apr 26, 202428,901.0529,189.9528,810.0528,877.2028,737.5414,760
Apr 25, 202428,950.4029,171.6528,538.9028,901.0528,761.2736,654
Apr 24, 202429,439.9529,550.0028,800.5028,858.0028,718.4330,991
Apr 23, 202429,335.0029,567.2029,053.6029,277.4029,135.8051,227
Apr 22, 202429,985.9530,127.1529,000.0029,142.0529,001.1132,663
Apr 19, 202429,801.0029,895.2529,421.1529,787.0029,642.9422,176
Apr 18, 202430,000.0030,449.8029,802.6529,924.1029,779.3751,782
Apr 16, 202429,800.4030,130.9029,570.0529,986.5029,841.4725,386
Apr 15, 202429,730.0030,161.0029,500.0029,800.4029,656.2728,572
Apr 12, 202429,951.3530,225.0029,800.0029,849.4029,705.0439,244

Related Tickers

BFREN.IS Bosch Fren Sistemleri Sanayi ve Ticaret A.S.
640.50
-1.46%
 
BALKRISIND.NS Balkrishna Industries Limited
2,337.50
+2.49%
 
MRF.NS MRF Limited
117,544.40
+3.92%
 
MOTHERSON.NS Samvardhana Motherson International Limited
118.23
+4.62%
 
CRAFTSMAN.NS Craftsman Automation Limited
4,364.15
+1.72%
 
CEATLTD.NS CEAT Limited
2,832.50
+5.80%
 
SCHAEFFLER.NS Schaeffler India Limited
3,042.65
+1.99%
 
MSUMI.NS Motherson Sumi Wiring India Limited
52.92
+3.22%
 
APOLLOTYRE.NS Apollo Tyres Limited
427.75
+4.89%
 
SANSERA.NS Sansera Engineering Limited
1,090.30
+5.80%