Bosch Limited (BOM:500530)
India
· Delayed Price · Currency is INR 31,621
-1,731 (-5.19%)
At close: Mar 9, 2026
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33,309.60 | 33,309.60 | 31,494.75 | 31,621.00 | 31,621.00 | -5.19% | 1,480 |
| Mar 6, 2026 | 33,184.95 | 33,616.90 | 32,903.95 | 33,351.55 | 33,351.55 | 0.35% | 1,286 |
| Mar 5, 2026 | 33,310.75 | 33,732.75 | 33,003.05 | 33,236.25 | 33,236.25 | -0.56% | 1,235 |
| Mar 4, 2026 | 34,850.05 | 34,850.05 | 33,305.00 | 33,422.00 | 33,422.00 | -5.56% | 1,845 |
| Mar 2, 2026 | 35,000.05 | 36,193.40 | 35,000.05 | 35,391.00 | 35,391.00 | -2.85% | 1,346 |
| Feb 27, 2026 | 36,500.05 | 36,705.00 | 35,983.00 | 36,429.05 | 36,429.05 | -0.83% | 649 |
| Feb 26, 2026 | 36,981.00 | 36,981.00 | 36,200.00 | 36,732.75 | 36,732.75 | 0.44% | 952 |
| Feb 25, 2026 | 35,648.90 | 37,493.15 | 35,420.85 | 36,573.00 | 36,573.00 | 3.37% | 3,177 |
| Feb 24, 2026 | 35,316.70 | 35,480.45 | 34,881.80 | 35,381.65 | 35,381.65 | 0.09% | 372 |
| Feb 23, 2026 | 35,500.00 | 35,590.00 | 35,148.25 | 35,351.45 | 35,351.45 | 0.39% | 178 |
| Feb 20, 2026 | 35,022.00 | 35,660.00 | 34,712.05 | 35,214.30 | 35,214.30 | 0.55% | 511 |
| Feb 19, 2026 | 35,979.00 | 35,979.00 | 34,889.30 | 35,021.95 | 35,021.95 | -1.89% | 548 |
| Feb 18, 2026 | 35,375.00 | 35,748.15 | 35,181.95 | 35,696.20 | 35,696.20 | 0.85% | 356 |
| Feb 17, 2026 | 35,365.35 | 35,650.00 | 35,225.00 | 35,395.25 | 35,395.25 | -0.27% | 499 |
| Feb 16, 2026 | 35,559.95 | 35,814.80 | 35,264.00 | 35,491.20 | 35,491.20 | -0.63% | 1,141 |
| Feb 13, 2026 | 36,030.00 | 36,249.90 | 35,650.00 | 35,715.00 | 35,715.00 | -2.09% | 424 |
| Feb 12, 2026 | 36,590.00 | 36,755.50 | 36,302.10 | 36,477.90 | 36,477.90 | -0.26% | 502 |
| Feb 11, 2026 | 35,783.95 | 36,630.00 | 35,490.95 | 36,572.40 | 36,572.40 | 2.91% | 687 |
| Feb 10, 2026 | 35,559.95 | 35,905.00 | 35,249.80 | 35,536.75 | 35,536.75 | -0.32% | 716 |
| Feb 9, 2026 | 36,361.35 | 36,699.90 | 35,533.05 | 35,649.80 | 35,649.80 | -1.96% | 843 |
| Feb 6, 2026 | 36,001.65 | 36,453.20 | 35,779.60 | 36,361.10 | 36,361.10 | 0.25% | 272 |
| Feb 5, 2026 | 37,446.40 | 37,446.40 | 36,155.40 | 36,269.00 | 36,269.00 | -1.16% | 186 |
| Feb 4, 2026 | 37,736.05 | 38,675.80 | 36,431.05 | 36,694.50 | 36,694.50 | -2.76% | 1,068 |
| Feb 3, 2026 | 37,570.05 | 37,855.00 | 37,300.00 | 37,736.05 | 37,736.05 | 3.10% | 360 |
| Feb 2, 2026 | 35,961.35 | 36,650.00 | 35,453.00 | 36,602.75 | 36,602.75 | 1.33% | 126 |
| Feb 1, 2026 | 36,521.50 | 36,521.50 | 35,500.00 | 36,123.40 | 36,123.40 | -1.16% | 393 |
| Jan 30, 2026 | 35,765.10 | 36,684.75 | 35,705.00 | 36,546.80 | 36,546.80 | 1.39% | 637 |
| Jan 29, 2026 | 36,439.95 | 36,439.95 | 35,752.55 | 36,045.50 | 36,045.50 | -0.28% | 262 |
| Jan 28, 2026 | 35,285.65 | 36,284.30 | 35,100.00 | 36,146.80 | 36,146.80 | 2.18% | 815 |
| Jan 27, 2026 | 35,265.45 | 35,545.00 | 34,929.45 | 35,376.10 | 35,376.10 | 0.27% | 876 |
| Jan 23, 2026 | 36,479.75 | 36,479.75 | 35,221.00 | 35,279.10 | 35,279.10 | -1.25% | 551 |
| Jan 22, 2026 | 35,139.00 | 35,999.95 | 35,139.00 | 35,725.70 | 35,725.70 | 1.67% | 562 |
| Jan 21, 2026 | 35,421.00 | 35,659.80 | 34,600.00 | 35,138.30 | 35,138.30 | -1.04% | 743 |
| Jan 20, 2026 | 36,000.05 | 36,369.95 | 35,460.05 | 35,506.20 | 35,506.20 | -2.55% | 763 |
| Jan 19, 2026 | 36,999.95 | 36,999.95 | 36,355.05 | 36,434.25 | 36,434.25 | -1.08% | 722 |
| Jan 16, 2026 | 37,698.90 | 37,698.90 | 36,702.70 | 36,833.20 | 36,833.20 | -1.64% | 376 |
| Jan 14, 2026 | 38,149.85 | 38,255.00 | 37,145.00 | 37,447.75 | 37,447.75 | -1.12% | 320 |
| Jan 13, 2026 | 37,799.90 | 38,013.15 | 37,324.80 | 37,872.35 | 37,872.35 | 0.56% | 752 |
| Jan 12, 2026 | 38,000.05 | 38,159.85 | 36,870.00 | 37,660.15 | 37,660.15 | -0.90% | 883 |
| Jan 9, 2026 | 38,615.00 | 38,914.95 | 37,735.95 | 38,002.65 | 38,002.65 | -1.69% | 2,700 |
| Jan 8, 2026 | 38,731.55 | 39,105.90 | 38,425.00 | 38,654.40 | 38,654.40 | -1.25% | 854 |
| Jan 7, 2026 | 38,842.10 | 39,249.35 | 38,106.40 | 39,142.75 | 39,142.75 | 0.46% | 1,311 |
| Jan 6, 2026 | 38,799.70 | 39,350.00 | 38,724.95 | 38,961.95 | 38,961.95 | -0.58% | 1,581 |
| Jan 5, 2026 | 39,149.90 | 39,545.05 | 38,739.60 | 39,189.90 | 39,189.90 | -0.74% | 2,506 |
| Jan 2, 2026 | 35,851.15 | 39,609.35 | 35,851.15 | 39,481.05 | 39,481.05 | 9.23% | 13,080 |
| Jan 1, 2026 | 36,126.05 | 36,190.00 | 35,752.40 | 36,143.70 | 36,143.70 | 0.26% | 134 |
| Dec 31, 2025 | 35,999.90 | 36,237.55 | 35,764.95 | 36,050.35 | 36,050.35 | 1.36% | 280 |
| Dec 30, 2025 | 35,500.05 | 35,751.10 | 35,060.10 | 35,567.85 | 35,567.85 | -0.21% | 615 |
| Dec 29, 2025 | 35,833.90 | 35,995.35 | 35,600.00 | 35,644.15 | 35,644.15 | -0.52% | 132 |
| Dec 26, 2025 | 35,770.25 | 36,316.60 | 35,770.25 | 35,832.25 | 35,832.25 | -1.00% | 121 |
| Dec 24, 2025 | 36,499.55 | 36,499.55 | 36,074.70 | 36,192.85 | 36,192.85 | -0.32% | 501 |
| Dec 23, 2025 | 36,075.00 | 36,390.00 | 35,847.30 | 36,308.70 | 36,308.70 | 0.45% | 532 |
| Dec 22, 2025 | 36,000.00 | 36,243.40 | 35,787.75 | 36,144.30 | 36,144.30 | 0.33% | 1,526 |
| Dec 19, 2025 | 35,700.30 | 36,261.00 | 35,627.50 | 36,026.95 | 36,026.95 | 0.77% | 373 |
| Dec 18, 2025 | 35,801.20 | 35,921.70 | 35,533.55 | 35,750.65 | 35,750.65 | -0.59% | 106 |
| Dec 17, 2025 | 36,269.95 | 36,299.85 | 35,880.55 | 35,961.65 | 35,961.65 | -0.61% | 200 |
| Dec 16, 2025 | 36,236.00 | 36,260.90 | 35,819.30 | 36,181.45 | 36,181.45 | -0.56% | 537 |
| Dec 15, 2025 | 36,678.25 | 36,678.25 | 36,321.40 | 36,385.25 | 36,385.25 | -0.86% | 133 |
| Dec 12, 2025 | 37,079.85 | 37,079.85 | 36,300.00 | 36,700.80 | 36,700.80 | -0.59% | 192 |
| Dec 11, 2025 | 36,220.10 | 37,006.30 | 36,220.10 | 36,917.35 | 36,917.35 | 1.47% | 184 |
| Dec 10, 2025 | 36,855.10 | 36,855.10 | 36,300.00 | 36,383.65 | 36,383.65 | -1.10% | 207 |
| Dec 9, 2025 | 36,999.00 | 36,999.00 | 36,320.00 | 36,789.55 | 36,789.55 | 0.55% | 481 |
| Dec 8, 2025 | 37,137.95 | 37,137.95 | 36,407.90 | 36,590.05 | 36,590.05 | -0.82% | 180 |
| Dec 5, 2025 | 37,179.00 | 37,179.00 | 36,600.00 | 36,891.75 | 36,891.75 | 0.08% | 3,140 |
| Dec 4, 2025 | 36,600.00 | 37,250.00 | 36,600.00 | 36,860.90 | 36,860.90 | 0.67% | 683 |
| Dec 3, 2025 | 37,193.95 | 37,193.95 | 36,140.00 | 36,615.35 | 36,615.35 | -0.16% | 272 |
| Dec 2, 2025 | 36,421.30 | 36,879.40 | 36,421.30 | 36,673.30 | 36,673.30 | 0.58% | 517 |
| Dec 1, 2025 | 36,141.90 | 36,500.00 | 36,141.90 | 36,462.20 | 36,462.20 | 1.04% | 338 |
| Nov 28, 2025 | 36,431.20 | 36,444.95 | 36,050.05 | 36,088.15 | 36,088.15 | -0.63% | 192 |
| Nov 27, 2025 | 36,472.85 | 36,472.85 | 36,078.55 | 36,316.45 | 36,316.45 | -0.52% | 296 |
| Nov 26, 2025 | 35,811.35 | 36,595.90 | 35,811.05 | 36,506.75 | 36,506.75 | 2.09% | 309 |
| Nov 25, 2025 | 36,353.80 | 36,353.80 | 35,730.00 | 35,758.75 | 35,758.75 | -1.19% | 374 |
| Nov 24, 2025 | 36,500.15 | 36,605.85 | 36,057.00 | 36,189.95 | 36,189.95 | -0.92% | 366 |
| Nov 21, 2025 | 36,936.85 | 37,050.00 | 36,450.00 | 36,525.65 | 36,525.65 | -1.47% | 248 |
| Nov 20, 2025 | 36,601.05 | 37,189.95 | 36,601.05 | 37,071.00 | 37,071.00 | 0.53% | 160 |
| Nov 19, 2025 | 37,045.00 | 37,045.00 | 36,605.95 | 36,874.35 | 36,874.35 | -0.43% | 132 |
| Nov 18, 2025 | 37,415.55 | 37,415.55 | 36,740.00 | 37,032.15 | 37,032.15 | -1.02% | 332 |
| Nov 17, 2025 | 37,209.15 | 37,569.95 | 36,980.00 | 37,415.55 | 37,415.55 | 1.26% | 196 |
| Nov 14, 2025 | 37,323.60 | 37,323.60 | 36,700.00 | 36,949.75 | 36,949.75 | -1.04% | 869 |
| Nov 13, 2025 | 37,599.95 | 37,600.00 | 37,010.00 | 37,337.00 | 37,337.00 | 0.26% | 273 |
| Nov 12, 2025 | 36,879.85 | 37,350.00 | 35,850.00 | 37,240.45 | 37,240.45 | 1.58% | 780 |
| Nov 11, 2025 | 37,270.05 | 37,270.05 | 36,504.50 | 36,661.30 | 36,661.30 | -1.60% | 790 |
| Nov 10, 2025 | 37,119.10 | 37,490.00 | 36,774.60 | 37,258.80 | 37,258.80 | 1.18% | 596 |
| Nov 7, 2025 | 37,000.00 | 37,080.00 | 36,650.00 | 36,823.25 | 36,823.25 | -0.55% | 418 |
| Nov 6, 2025 | 37,900.00 | 37,900.00 | 36,870.00 | 37,027.20 | 37,027.20 | -2.19% | 726 |
| Nov 4, 2025 | 36,995.00 | 37,940.00 | 36,845.00 | 37,857.10 | 37,857.10 | 2.27% | 625 |
| Nov 3, 2025 | 37,248.95 | 37,248.95 | 36,505.30 | 37,016.45 | 37,016.45 | -0.63% | 658 |
| Oct 31, 2025 | 37,499.60 | 37,527.50 | 37,026.25 | 37,251.20 | 37,251.20 | 0.13% | 445 |
| Oct 30, 2025 | 37,380.50 | 37,520.00 | 37,000.00 | 37,202.45 | 37,202.45 | -0.48% | 520 |
| Oct 29, 2025 | 38,064.85 | 38,064.85 | 36,808.45 | 37,380.35 | 37,380.35 | -2.95% | 7,391 |
| Oct 28, 2025 | 39,000.00 | 39,347.00 | 38,480.00 | 38,514.65 | 38,514.65 | -1.24% | 353 |
| Oct 27, 2025 | 38,301.50 | 39,050.00 | 38,301.50 | 38,997.20 | 38,997.20 | 0.93% | 283 |
| Oct 24, 2025 | 39,000.05 | 39,000.05 | 38,400.05 | 38,636.05 | 38,636.05 | -0.82% | 1,130 |
| Oct 23, 2025 | 39,350.55 | 39,500.00 | 38,800.00 | 38,953.85 | 38,953.85 | -0.62% | 200 |
| Oct 21, 2025 | 39,215.00 | 39,524.95 | 39,039.35 | 39,195.35 | 39,195.35 | -0.03% | 69 |
| Oct 20, 2025 | 38,750.10 | 39,500.00 | 38,675.95 | 39,206.80 | 39,206.80 | 1.19% | 471 |
| Oct 17, 2025 | 38,492.80 | 38,840.00 | 38,350.80 | 38,745.65 | 38,745.65 | 0.57% | 356 |
| Oct 16, 2025 | 38,101.15 | 38,629.30 | 38,101.15 | 38,525.55 | 38,525.55 | 0.43% | 180 |
| Oct 15, 2025 | 37,980.30 | 38,590.00 | 37,980.30 | 38,362.40 | 38,362.40 | 0.93% | 172 |
| Oct 14, 2025 | 38,505.00 | 38,505.00 | 37,400.00 | 38,007.85 | 38,007.85 | -1.28% | 614 |