STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Bosch Limited (BOSCHLTD.BO)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

28,871.85

-36.15

(-0.13%)

At close: 03:28PM IST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	28,872.10	29,186.00	28,693.95	28,871.85	28,871.85	1,919
Apr 25, 2024	28,891.80	29,117.45	28,550.05	28,908.00	28,908.00	674
Apr 24, 2024	29,289.65	29,553.40	28,800.00	28,866.20	28,866.20	594
Apr 23, 2024	29,385.35	29,582.20	29,112.00	29,282.90	29,282.90	433
Apr 22, 2024	30,285.65	30,285.65	29,034.80	29,133.90	29,133.90	758
Apr 19, 2024	29,400.05	29,860.00	29,400.05	29,775.35	29,775.35	506
Apr 18, 2024	29,990.00	30,440.00	29,837.05	29,909.55	29,909.55	1,489
Apr 16, 2024	29,884.65	30,116.60	29,426.35	29,989.75	29,989.75	608
Apr 15, 2024	29,500.05	30,159.45	29,500.05	29,789.65	29,789.65	1,082
Apr 12, 2024	30,089.45	30,215.40	29,826.00	29,859.10	29,859.10	465
Apr 10, 2024	29,950.95	30,296.25	29,375.05	29,765.70	29,765.70	1,570
Apr 09, 2024	31,242.30	31,258.85	29,950.00	30,061.85	30,061.85	727
Apr 08, 2024	30,773.05	31,374.50	30,773.05	31,066.50	31,066.50	631
Apr 05, 2024	30,698.40	31,374.50	30,689.90	30,785.55	30,785.55	251
Apr 04, 2024	30,846.55	31,129.55	30,640.00	30,773.65	30,773.65	424
Apr 03, 2024	30,884.55	30,919.95	30,606.05	30,794.60	30,794.60	682
Apr 02, 2024	30,217.10	30,990.00	30,217.10	30,903.25	30,903.25	1,692
Apr 01, 2024	30,099.25	30,424.15	30,046.25	30,290.10	30,290.10	1,261
Mar 28, 2024	30,611.00	30,611.00	29,720.05	30,046.25	30,046.25	1,499
Mar 27, 2024	30,670.00	31,125.00	30,233.00	30,352.10	30,352.10	574
Mar 26, 2024	30,000.30	30,770.90	30,000.30	30,668.55	30,668.55	775
Mar 22, 2024	30,073.00	30,450.00	29,890.85	30,166.90	30,166.90	1,563
Mar 21, 2024	29,723.95	30,192.95	29,723.95	30,068.20	30,068.20	727
Mar 20, 2024	29,828.65	30,150.00	29,575.35	29,895.00	29,895.00	1,556
Mar 19, 2024	29,859.20	29,980.00	29,400.00	29,801.60	29,801.60	4,551
Mar 18, 2024	29,579.35	29,950.00	29,430.00	29,837.30	29,837.30	1,372
Mar 15, 2024	29,420.00	29,754.45	28,982.00	29,572.60	29,572.60	2,493
Mar 14, 2024	28,301.00	29,600.00	28,286.85	29,409.00	29,409.00	1,903
Mar 13, 2024	29,472.95	29,841.00	28,130.00	28,300.95	28,300.95	4,206
Mar 12, 2024	29,599.55	29,789.00	29,340.90	29,474.10	29,474.10	561
Mar 11, 2024	29,885.95	30,000.00	29,242.65	29,404.30	29,404.30	1,443
Mar 07, 2024	30,154.70	30,400.00	29,452.05	29,496.25	29,496.25	2,204
Mar 06, 2024	30,497.65	30,497.65	29,561.05	30,154.70	30,154.70	1,685
Mar 05, 2024	29,350.00	30,210.20	29,292.00	30,080.10	30,080.10	2,225
Mar 04, 2024	28,700.25	29,495.20	28,543.15	29,335.05	29,335.05	1,679
Mar 01, 2024	28,999.95	29,300.00	28,790.05	28,957.50	28,957.50	1,562
Feb 29, 2024	28,350.55	28,738.00	28,218.10	28,569.15	28,569.15	1,102
Feb 28, 2024	29,000.05	29,135.40	28,239.75	28,314.25	28,314.25	1,054
Feb 27, 2024	28,885.80	29,296.00	28,681.25	28,878.95	28,878.95	1,892
Feb 26, 2024	28,585.55	28,933.95	28,179.60	28,768.00	28,768.00	1,155
Feb 23, 2024	28,499.25	28,700.00	28,073.15	28,278.65	28,278.65	1,283
Feb 23, 2024	205 Dividend
Feb 22, 2024	28,385.35	28,500.00	27,940.45	28,465.45	28,260.45	1,952
Feb 21, 2024	29,133.25	29,174.50	27,966.75	28,068.65	27,866.51	2,161
Feb 20, 2024	28,999.85	29,199.95	28,824.85	29,133.90	28,924.09	1,595
Feb 19, 2024	28,350.00	29,118.25	28,132.70	29,006.35	28,797.45	1,599
Feb 16, 2024	27,970.90	28,641.70	27,797.90	28,325.25	28,121.26	1,434
Feb 15, 2024	27,042.75	28,351.00	27,042.75	27,962.25	27,760.87	2,624
Feb 14, 2024	26,650.00	27,501.15	25,600.00	27,381.95	27,184.75	5,740
Feb 13, 2024	25,655.85	27,265.00	25,122.55	26,600.80	26,409.23	1,713
Feb 12, 2024	25,599.85	25,650.00	25,113.40	25,295.15	25,112.98	983
Feb 09, 2024	25,300.00	25,512.15	24,746.60	25,467.75	25,284.34	804
Feb 08, 2024	25,100.05	25,400.00	24,929.10	25,293.10	25,110.95	461
Feb 07, 2024	24,939.20	25,299.00	24,834.30	25,203.45	25,021.94	874
Feb 06, 2024	24,129.05	24,941.00	24,111.00	24,895.05	24,715.76	896
Feb 05, 2024	24,294.40	24,351.65	23,989.50	24,204.80	24,030.48	565
Feb 02, 2024	23,796.00	24,263.85	23,718.75	23,925.95	23,753.64	698
Feb 01, 2024	23,570.05	23,849.85	23,570.05	23,679.00	23,508.47	1,707
Jan 31, 2024	23,875.40	24,060.30	23,501.05	23,569.35	23,399.61	1,084
Jan 30, 2024	23,232.00	24,116.35	23,232.00	23,841.20	23,669.50	1,349
Jan 29, 2024	22,533.15	23,300.00	22,533.15	23,232.95	23,065.63	12,910
Jan 25, 2024	22,594.05	22,833.00	22,400.00	22,769.90	22,605.92	8,509
Jan 24, 2024	22,750.15	22,905.90	22,350.00	22,425.95	22,264.44	526
Jan 23, 2024	23,419.95	23,419.95	22,368.85	22,762.40	22,598.47	1,360
Jan 19, 2024	23,108.95	23,247.00	22,782.30	23,202.05	23,034.96	586
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	23,105.35	23,176.90	22,711.05	22,901.25	22,736.32	664
Jan 16, 2024	23,544.05	23,569.10	23,053.45	23,105.35	22,938.95	474
Jan 15, 2024	23,300.00	23,455.95	23,113.35	23,392.15	23,223.69	701
Jan 12, 2024	23,084.85	23,250.90	22,968.30	23,234.20	23,066.87	671
Jan 11, 2024	22,683.85	23,250.00	22,683.85	23,085.85	22,919.59	1,204
Jan 10, 2024	22,985.85	22,985.85	22,537.90	22,618.35	22,455.46	656
Jan 09, 2024	22,545.15	22,929.00	22,545.15	22,750.40	22,586.56	534
Jan 08, 2024	22,820.00	22,820.00	22,430.75	22,456.45	22,294.72	573
Jan 05, 2024	22,470.65	22,822.40	22,440.00	22,693.85	22,530.41	984
Jan 04, 2024	22,339.95	22,545.05	22,207.25	22,488.20	22,326.25	435
Jan 03, 2024	22,329.95	22,376.00	22,133.05	22,283.85	22,123.37	518
Jan 02, 2024	22,399.00	22,445.00	22,111.20	22,336.95	22,176.08	550
Jan 01, 2024	22,001.05	22,629.10	22,001.05	22,417.20	22,255.76	690
Dec 29, 2023	22,183.45	22,252.55	22,010.00	22,189.00	22,029.20	579
Dec 28, 2023	22,071.45	22,226.00	21,870.00	22,065.25	21,906.34	535
Dec 27, 2023	21,800.00	22,059.80	21,781.40	21,991.50	21,833.12	47,865
Dec 26, 2023	21,631.60	21,926.10	21,605.00	21,877.95	21,720.39	651
Dec 22, 2023	21,675.00	21,854.90	21,506.25	21,621.90	21,466.19	641
Dec 21, 2023	21,460.40	21,705.15	21,332.00	21,607.95	21,452.33	808
Dec 20, 2023	22,019.85	22,076.25	21,345.50	21,448.55	21,294.08	964
Dec 19, 2023	21,741.05	22,125.05	21,741.05	21,906.60	21,748.83	789
Dec 18, 2023	21,718.75	22,031.00	21,718.75	21,976.90	21,818.63	803
Dec 15, 2023	22,126.20	22,155.35	21,667.80	21,718.70	21,562.29	594
Dec 14, 2023	22,099.50	22,240.00	21,840.90	22,048.60	21,889.81	905
Dec 13, 2023	21,885.90	22,050.00	21,615.50	21,956.55	21,798.43	802
Dec 12, 2023	21,952.70	22,100.00	21,619.95	21,768.80	21,612.03	1,004
Dec 11, 2023	21,620.00	21,952.00	21,595.00	21,897.40	21,739.70	745
Dec 08, 2023	21,723.00	21,743.65	21,459.95	21,616.10	21,460.43	459
Dec 07, 2023	21,601.05	21,860.00	21,520.00	21,662.80	21,506.79	539
Dec 06, 2023	21,600.00	21,779.95	21,568.00	21,598.40	21,442.86	328
Dec 05, 2023	21,810.05	22,132.00	21,420.00	21,596.90	21,441.37	1,324
Dec 04, 2023	22,299.95	22,299.95	21,713.45	21,942.55	21,784.53	1,217
Dec 01, 2023	21,700.00	22,120.40	21,491.00	22,082.45	21,923.42	1,378
Nov 30, 2023	21,682.00	21,736.00	21,503.30	21,591.75	21,436.25	601
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,401.76-1,722.84(-1.93%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Bosch Limited (BOSCHLTD.BO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,401.76
-1,722.84(-1.93%)