Bosch Limited (NSE:BOSCHLTD)
India
· Delayed Price · Currency is INR 31,600
-1,735 (-5.20%)
At close: Mar 9, 2026
Bosch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32,850.00 | 32,850.00 | 31,470.00 | 31,600.00 | 31,600.00 | -5.20% | 23,866 |
| Mar 6, 2026 | 33,305.00 | 33,610.00 | 32,920.00 | 33,335.00 | 33,335.00 | 0.32% | 17,779 |
| Mar 5, 2026 | 33,450.00 | 33,715.00 | 33,005.00 | 33,230.00 | 33,230.00 | -0.48% | 22,632 |
| Mar 4, 2026 | 34,900.00 | 34,900.00 | 33,300.00 | 33,390.00 | 33,390.00 | -5.60% | 50,693 |
| Mar 2, 2026 | 35,855.00 | 36,175.00 | 35,000.00 | 35,370.00 | 35,370.00 | -2.90% | 20,579 |
| Feb 27, 2026 | 36,795.00 | 36,835.00 | 35,960.00 | 36,425.00 | 36,425.00 | -0.86% | 32,321 |
| Feb 26, 2026 | 36,590.00 | 36,825.00 | 36,200.00 | 36,740.00 | 36,740.00 | 0.46% | 16,218 |
| Feb 25, 2026 | 35,430.00 | 37,455.00 | 35,430.00 | 36,570.00 | 36,570.00 | 3.51% | 62,472 |
| Feb 24, 2026 | 35,320.00 | 35,490.00 | 34,855.00 | 35,330.00 | 35,330.00 | -0.03% | 11,570 |
| Feb 23, 2026 | 35,165.00 | 35,630.00 | 35,140.00 | 35,340.00 | 35,340.00 | 0.35% | 9,208 |
| Feb 20, 2026 | 35,055.00 | 35,665.00 | 34,730.00 | 35,215.00 | 35,215.00 | 0.57% | 25,449 |
| Feb 19, 2026 | 35,800.00 | 35,960.00 | 34,890.00 | 35,015.00 | 35,015.00 | -1.91% | 10,448 |
| 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 |
| Dec 8, 2025 | 37,000.00 | 37,080.00 | 36,395.00 | 36,595.00 | 36,595.00 | -0.88% | 17,000 |
| Dec 5, 2025 | 36,985.00 | 37,035.00 | 36,595.00 | 36,920.00 | 36,920.00 | 0.20% | 9,244 |
| Dec 4, 2025 | 36,580.00 | 37,250.00 | 36,570.00 | 36,845.00 | 36,845.00 | 0.72% | 38,002 |
| Dec 3, 2025 | 36,850.00 | 36,850.00 | 36,160.00 | 36,580.00 | 36,580.00 | -0.22% | 22,910 |
| Dec 2, 2025 | 36,360.00 | 36,900.00 | 36,345.00 | 36,660.00 | 36,660.00 | 0.89% | 26,398 |
| Dec 1, 2025 | 36,280.00 | 36,485.00 | 36,160.00 | 36,335.00 | 36,335.00 | 0.62% | 16,521 |
| Nov 28, 2025 | 36,205.00 | 36,455.00 | 36,070.00 | 36,110.00 | 36,110.00 | -0.58% | 14,473 |
| Nov 27, 2025 | 36,700.00 | 36,700.00 | 36,050.00 | 36,320.00 | 36,320.00 | -0.45% | 12,118 |
| Nov 26, 2025 | 35,925.00 | 36,590.00 | 35,805.00 | 36,485.00 | 36,485.00 | 2.00% | 14,212 |
| Nov 25, 2025 | 36,400.00 | 36,400.00 | 35,680.00 | 35,770.00 | 35,770.00 | -1.19% | 14,140 |
| Nov 24, 2025 | 36,500.00 | 36,685.00 | 36,080.00 | 36,200.00 | 36,200.00 | -0.82% | 30,421 |
| Nov 21, 2025 | 37,140.00 | 37,140.00 | 36,420.00 | 36,500.00 | 36,500.00 | -1.48% | 12,455 |
| Nov 20, 2025 | 36,970.00 | 37,195.00 | 36,805.00 | 37,050.00 | 37,050.00 | 0.49% | 18,123 |
| Nov 19, 2025 | 37,065.00 | 37,185.00 | 36,600.00 | 36,870.00 | 36,870.00 | -0.47% | 18,670 |
| Nov 18, 2025 | 37,450.00 | 37,470.00 | 36,720.00 | 37,045.00 | 37,045.00 | -1.08% | 17,257 |
| Nov 17, 2025 | 37,000.00 | 37,585.00 | 36,915.00 | 37,450.00 | 37,450.00 | 1.34% | 24,671 |
| Nov 14, 2025 | 37,235.00 | 37,285.00 | 36,655.00 | 36,955.00 | 36,955.00 | -1.15% | 23,119 |
| Nov 13, 2025 | 37,150.00 | 37,650.00 | 36,945.00 | 37,385.00 | 37,385.00 | 0.35% | 24,679 |
| Nov 12, 2025 | 36,610.00 | 37,345.00 | 35,750.00 | 37,255.00 | 37,255.00 | 1.57% | 53,670 |
| Nov 11, 2025 | 37,280.00 | 37,365.00 | 36,500.00 | 36,680.00 | 36,680.00 | -1.61% | 36,836 |
| Nov 10, 2025 | 37,000.00 | 37,495.00 | 36,715.00 | 37,280.00 | 37,280.00 | 1.28% | 17,223 |
| Nov 7, 2025 | 36,985.00 | 37,100.00 | 36,610.00 | 36,810.00 | 36,810.00 | -0.57% | 13,122 |
| Nov 6, 2025 | 37,950.00 | 37,950.00 | 36,845.00 | 37,020.00 | 37,020.00 | -2.19% | 28,881 |
| Nov 4, 2025 | 37,025.00 | 37,925.00 | 36,805.00 | 37,850.00 | 37,850.00 | 2.23% | 29,198 |
| Nov 3, 2025 | 37,200.00 | 37,250.00 | 36,520.00 | 37,025.00 | 37,025.00 | -0.59% | 36,510 |
| Oct 31, 2025 | 37,410.00 | 37,550.00 | 37,010.00 | 37,245.00 | 37,245.00 | 0.09% | 19,072 |
| Oct 30, 2025 | 37,500.00 | 37,570.00 | 36,970.00 | 37,210.00 | 37,210.00 | -0.45% | 24,286 |
| Oct 29, 2025 | 37,915.00 | 38,095.00 | 36,800.00 | 37,380.00 | 37,380.00 | -3.01% | 49,599 |
| Oct 28, 2025 | 38,855.00 | 39,370.00 | 38,445.00 | 38,540.00 | 38,540.00 | -1.19% | 16,377 |
| Oct 27, 2025 | 38,775.00 | 39,090.00 | 38,435.00 | 39,005.00 | 39,005.00 | 1.09% | 9,671 |
| Oct 24, 2025 | 39,190.00 | 39,190.00 | 38,400.00 | 38,585.00 | 38,585.00 | -0.86% | 11,903 |
| Oct 23, 2025 | 39,490.00 | 39,520.00 | 38,825.00 | 38,920.00 | 38,920.00 | -0.71% | 11,758 |
| Oct 21, 2025 | 39,510.00 | 39,510.00 | 39,020.00 | 39,200.00 | 39,200.00 | -0.04% | 1,943 |
| Oct 20, 2025 | 38,585.00 | 39,515.00 | 38,585.00 | 39,215.00 | 39,215.00 | 1.19% | 19,865 |
| Oct 17, 2025 | 38,490.00 | 38,850.00 | 38,345.00 | 38,755.00 | 38,755.00 | 0.64% | 19,212 |
| Oct 16, 2025 | 38,480.00 | 38,665.00 | 38,270.00 | 38,510.00 | 38,510.00 | 0.34% | 16,716 |
| Oct 15, 2025 | 38,070.00 | 38,595.00 | 37,985.00 | 38,380.00 | 38,380.00 | 0.97% | 22,583 |
| Oct 14, 2025 | 38,535.00 | 38,640.00 | 37,340.00 | 38,010.00 | 38,010.00 | -1.36% | 32,330 |