Bosch Limited - BOSCHLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39,725	39,325	39,325	39,780	39,165	14,967
August 21, 2025	40,075	39,475	39,475	40,105	39,360	21,473
August 20, 2025	39,920	39,935	39,935	40,280	39,830	18,625
August 19, 2025	39,495	39,860	39,860	40,245	39,365	25,516
August 18, 2025	39,000	39,335	39,335	39,895	38,870	28,209
August 14, 2025	38,880	38,585	38,585	38,950	38,430	23,267
August 13, 2025	38,795	38,660	38,660	38,910	38,510	13,814
August 12, 2025	39,000	38,610	38,610	39,010	38,540	20,383
August 11, 2025	38,540	38,710	38,710	39,080	38,320	31,256
August 08, 2025	38,570	38,325	38,325	39,150	38,220	32,516
August 07, 2025	38,225	38,570	38,570	38,750	37,900	54,977
August 06, 2025	40,500	38,255	38,255	40,555	38,150	103,119
August 05, 2025	41,145	40,595	40,595	41,290	39,445	114,355
August 04, 2025	40,150	41,115	41,115	41,280	40,035	66,056
August 01, 2025	40,375	40,390	40,390	40,730	40,105	59,925
July 31, 2025	39,500	40,385	40,385	40,490	39,325	46,071
July 30, 2025	40,000	40,060	40,060	40,415	39,125	100,405
July 29, 2025	37,700	39,915	39,915	40,120	37,615	89,125
July 28, 2025	38,140	38,235	37,723	38,530	37,810	37,336
July 25, 2025	38,115	37,830	37,323.42	38,115	37,610	17,581
July 24, 2025	37,980	37,910	37,402.35	38,350	37,825	19,341
July 23, 2025	37,800	37,980	37,980	38,060	37,515	20,844
July 22, 2025	38,500	37,755	37,755	38,515	37,425	26,390
July 21, 2025	38,495	38,320	38,320	38,565	38,010	24,276
July 18, 2025	38,645	38,250	38,250	39,055	38,150	32,786
July 17, 2025	38,600	38,645	38,645	38,855	38,275	40,326
July 16, 2025	38,570	38,475	38,475	38,570	37,845	42,632
July 15, 2025	37,990	38,320	38,320	38,850	37,885	69,592
July 14, 2025	36,785	37,845	37,845	37,985	36,525	75,464
July 11, 2025	36,200	36,525	36,525	37,410	36,155	81,825
July 10, 2025	35,725	36,195	36,195	36,300	35,620	40,853
July 09, 2025	35,500	35,800	35,800	36,095	35,265	40,693
July 08, 2025	35,990	35,490	35,490	36,335	35,380	83,073
July 07, 2025	35,760	36,045	36,045	36,340	35,375	90,278
July 04, 2025	34,380	35,930	35,930	36,020	34,330	173,114
July 03, 2025	32,545	34,405	34,405	34,875	32,450	120,903
July 02, 2025	32,400	32,445	32,445	32,545	32,215	18,343
July 01, 2025	32,660	32,315	32,315	32,670	32,120	13,798
June 30, 2025	32,660	32,680	32,680	32,895	32,440	32,831
June 27, 2025	32,490	32,260	32,260	32,495	32,020	83,020
June 26, 2025	31,895	32,215	32,215	32,400	31,525	40,410
June 25, 2025	31,705	31,755	31,755	32,085	31,470	28,913
June 24, 2025	32,000	31,500	31,500	32,000	31,435	15,696
June 23, 2025	32,250	31,575	31,575	32,290	31,480	13,460
June 20, 2025	32,375	32,290	32,290	32,620	32,150	23,579
June 19, 2025	32,480	32,375	32,375	32,795	32,205	20,928
June 18, 2025	32,105	32,390	32,390	32,585	32,105	15,987
June 17, 2025	32,370	32,215	32,215	32,395	32,000	10,902
June 16, 2025	31,695	32,280	32,280	32,375	31,405	21,513
June 13, 2025	31,100	31,585	31,585	31,730	30,945	12,905
June 12, 2025	31,800	31,520	31,520	31,940	31,440	9,072
June 11, 2025	31,550	31,895	31,895	31,945	31,520	9,731
June 10, 2025	31,690	31,545	31,545	31,970	31,450	21,674
June 09, 2025	31,605	31,690	31,690	31,880	31,605	18,145
June 06, 2025	31,625	31,595	31,595	31,730	31,320	29,686
June 05, 2025	31,680	31,455	31,455	31,680	31,250	62,802
June 04, 2025	31,550	31,415	31,415	31,840	31,300	55,704
June 03, 2025	31,360	31,355	31,355	31,560	31,195	10,737
June 02, 2025	31,450	31,230	31,230	31,520	31,080	14,075
May 30, 2025	31,450	31,415	31,415	32,015	31,010	51,998

Bosch Limited (BOSCHLTD.NS) NSE