Bosch Limited (BOM:500530)
India
· Delayed Price · Currency is INR 36,892
+31 (0.08%)
At close: Dec 5, 2025
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 38,461.50 | 38,798.30 | 38,401.35 | 38,501.55 | 38,501.55 | -0.29% | 173 |
| Oct 10, 2025 | 38,538.45 | 38,875.00 | 38,463.55 | 38,612.65 | 38,612.65 | 0.39% | 203 |
| Oct 9, 2025 | 38,480.00 | 38,533.15 | 38,130.00 | 38,463.55 | 38,463.55 | 0.39% | 395 |
| Oct 8, 2025 | 38,630.00 | 38,947.95 | 38,240.00 | 38,313.20 | 38,313.20 | -1.20% | 304 |
| Oct 7, 2025 | 38,884.50 | 39,120.00 | 38,709.00 | 38,779.35 | 38,779.35 | -0.13% | 781 |
| Oct 6, 2025 | 38,604.75 | 38,884.50 | 38,405.15 | 38,828.30 | 38,828.30 | 0.58% | 786 |
| Oct 3, 2025 | 38,800.00 | 38,800.00 | 37,987.15 | 38,604.20 | 38,604.20 | 0.70% | 756 |
| Oct 1, 2025 | 37,905.00 | 38,414.00 | 37,900.00 | 38,337.75 | 38,337.75 | 0.41% | 239 |
| Sep 30, 2025 | 38,284.85 | 38,321.55 | 37,932.00 | 38,180.60 | 38,180.60 | -0.41% | 843 |
| Sep 29, 2025 | 38,020.05 | 38,592.00 | 37,600.00 | 38,336.85 | 38,336.85 | 0.46% | 1,248 |
| Sep 26, 2025 | 38,690.20 | 38,690.20 | 38,117.00 | 38,160.65 | 38,160.65 | -0.88% | 223 |
| Sep 25, 2025 | 38,700.55 | 38,991.40 | 38,355.00 | 38,497.75 | 38,497.75 | -0.67% | 516 |
| Sep 24, 2025 | 39,522.15 | 39,522.15 | 38,678.80 | 38,756.25 | 38,756.25 | -1.63% | 645 |
| Sep 23, 2025 | 39,600.00 | 40,034.60 | 39,325.00 | 39,400.25 | 39,400.25 | -0.39% | 327 |
| Sep 22, 2025 | 39,786.60 | 40,050.00 | 39,421.30 | 39,554.65 | 39,554.65 | -0.58% | 672 |
| Sep 19, 2025 | 39,998.95 | 40,028.20 | 39,397.10 | 39,786.60 | 39,786.60 | -0.19% | 481 |
| Sep 18, 2025 | 39,995.00 | 40,054.95 | 39,780.00 | 39,862.10 | 39,862.10 | 0.16% | 661 |
| Sep 17, 2025 | 39,920.05 | 40,174.05 | 39,731.20 | 39,797.10 | 39,797.10 | -0.16% | 258 |
| Sep 16, 2025 | 39,500.35 | 40,000.00 | 39,500.35 | 39,859.55 | 39,859.55 | 1.29% | 696 |
| Sep 15, 2025 | 40,339.45 | 40,339.45 | 39,261.40 | 39,353.80 | 39,353.80 | -1.32% | 573 |
| Sep 12, 2025 | 40,780.00 | 40,891.40 | 39,800.00 | 39,879.20 | 39,879.20 | -1.88% | 612 |
| Sep 11, 2025 | 41,398.90 | 41,398.90 | 40,417.25 | 40,645.25 | 40,645.25 | -0.87% | 738 |
| Sep 10, 2025 | 41,849.45 | 41,894.30 | 40,935.00 | 41,002.60 | 41,002.60 | -1.20% | 604 |
| Sep 9, 2025 | 40,785.20 | 41,798.45 | 40,785.20 | 41,499.05 | 41,499.05 | 0.31% | 1,019 |
| Sep 8, 2025 | 41,249.95 | 41,791.00 | 41,087.70 | 41,371.50 | 41,371.50 | 1.14% | 3,306 |
| Sep 5, 2025 | 41,489.95 | 41,489.95 | 40,770.05 | 40,904.30 | 40,904.30 | 0.34% | 431 |
| Sep 4, 2025 | 39,000.05 | 41,574.90 | 39,000.05 | 40,767.05 | 40,767.05 | -0.85% | 736 |
| Sep 3, 2025 | 41,570.65 | 41,784.85 | 41,060.00 | 41,116.25 | 41,116.25 | -0.38% | 505 |
| Sep 2, 2025 | 40,875.00 | 41,550.00 | 40,684.90 | 41,272.40 | 41,272.40 | 1.24% | 766 |
| Sep 1, 2025 | 40,000.00 | 40,944.40 | 39,990.10 | 40,765.25 | 40,765.25 | 1.93% | 2,470 |
| Aug 29, 2025 | 39,317.55 | 40,324.45 | 39,110.00 | 39,991.45 | 39,991.45 | 2.03% | 716 |
| Aug 28, 2025 | 39,501.35 | 39,986.75 | 39,080.60 | 39,197.20 | 39,197.20 | -0.77% | 369 |
| Aug 26, 2025 | 39,100.30 | 39,637.45 | 38,800.25 | 39,501.30 | 39,501.30 | 1.03% | 589 |
| Aug 25, 2025 | 39,384.00 | 39,510.00 | 38,922.70 | 39,097.60 | 39,097.60 | -0.56% | 722 |
| Aug 22, 2025 | 39,600.00 | 39,737.50 | 39,175.00 | 39,317.25 | 39,317.25 | -0.49% | 495 |
| Aug 21, 2025 | 40,264.75 | 40,264.75 | 39,425.05 | 39,511.10 | 39,511.10 | -1.05% | 194 |
| Aug 20, 2025 | 39,300.30 | 40,260.00 | 39,300.30 | 39,929.20 | 39,929.20 | 0.16% | 409 |
| Aug 19, 2025 | 39,387.55 | 40,237.30 | 39,387.55 | 39,866.55 | 39,866.55 | 1.34% | 731 |
| Aug 18, 2025 | 39,020.05 | 39,884.25 | 39,020.00 | 39,338.45 | 39,338.45 | 1.90% | 996 |
| Aug 14, 2025 | 38,900.00 | 38,900.00 | 38,404.05 | 38,606.50 | 38,606.50 | -0.08% | 653 |
| Aug 13, 2025 | 38,829.60 | 38,898.75 | 38,540.75 | 38,637.70 | 38,637.70 | - | 630 |
| Aug 12, 2025 | 39,098.70 | 39,098.70 | 38,570.85 | 38,636.45 | 38,636.45 | -0.17% | 430 |
| Aug 11, 2025 | 38,350.00 | 39,099.90 | 38,305.75 | 38,704.00 | 38,704.00 | 0.98% | 1,065 |
| Aug 8, 2025 | 38,649.95 | 39,141.80 | 38,223.90 | 38,326.70 | 38,326.70 | -0.75% | 1,139 |
| Aug 7, 2025 | 38,475.00 | 38,725.15 | 37,950.05 | 38,614.60 | 38,614.60 | 0.89% | 1,702 |
| Aug 6, 2025 | 40,587.80 | 40,587.80 | 38,145.70 | 38,272.45 | 38,272.45 | -5.70% | 3,350 |
| Aug 5, 2025 | 41,298.95 | 41,298.95 | 39,500.00 | 40,587.15 | 40,587.15 | -1.29% | 3,311 |
| Aug 4, 2025 | 40,314.70 | 41,279.85 | 40,072.70 | 41,117.60 | 41,117.60 | 1.83% | 1,262 |
| Aug 1, 2025 | 40,499.25 | 40,710.00 | 40,101.00 | 40,377.05 | 40,377.05 | -0.02% | 933 |
| Jul 31, 2025 | 39,066.05 | 40,465.00 | 39,066.05 | 40,383.75 | 40,383.75 | 0.71% | 1,254 |
| Jul 30, 2025 | 39,914.90 | 40,400.00 | 39,183.45 | 40,099.50 | 40,099.50 | 0.24% | 2,475 |
| Jul 29, 2025 | 37,800.00 | 40,120.00 | 37,618.60 | 40,003.40 | 40,003.40 | 4.66% | 3,001 |
| Jul 28, 2025 | 38,800.00 | 38,800.00 | 37,847.60 | 38,221.50 | 37,709.50 | 1.06% | 2,303 |
| Jul 25, 2025 | 38,010.70 | 38,079.85 | 37,614.70 | 37,819.15 | 37,312.54 | -0.14% | 600 |
| Jul 24, 2025 | 37,980.00 | 38,324.95 | 37,832.75 | 37,873.75 | 37,366.41 | -0.23% | 682 |
| Jul 23, 2025 | 37,826.20 | 38,069.20 | 37,500.90 | 37,960.75 | 37,452.24 | 0.53% | 1,595 |
| Jul 22, 2025 | 38,699.90 | 38,699.90 | 37,434.10 | 37,760.20 | 37,254.38 | -1.71% | 1,294 |
| Jul 21, 2025 | 38,226.45 | 38,515.00 | 38,040.05 | 38,416.75 | 37,902.13 | 0.50% | 453 |
| Jul 18, 2025 | 38,795.85 | 39,050.00 | 38,200.00 | 38,226.20 | 37,714.14 | -1.09% | 1,208 |
| Jul 17, 2025 | 38,518.35 | 38,847.95 | 38,300.00 | 38,646.40 | 38,128.71 | 0.47% | 677 |
| Jul 16, 2025 | 38,620.05 | 38,620.05 | 37,840.45 | 38,464.95 | 37,949.69 | 0.40% | 1,786 |
| Jul 15, 2025 | 37,848.65 | 38,847.50 | 37,848.65 | 38,310.45 | 37,797.26 | 1.22% | 2,479 |
| Jul 14, 2025 | 36,999.70 | 37,950.00 | 36,596.45 | 37,848.65 | 37,341.64 | 3.66% | 2,232 |