Skip to main content
BASF India Limited (BOM:500042)
India flag India · Delayed Price · Currency is INR
4,039.90
-27.85 (-0.68%)
At close: Dec 5, 2025

BASF India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,029.554,094.854,024.004,039.904,039.90-0.68%811
Dec 4, 20254,088.204,088.204,041.004,067.754,067.75-0.52%693
Dec 3, 20254,101.004,111.054,066.004,088.954,088.95-0.66%929
Dec 2, 20254,114.504,148.004,082.004,116.304,116.300.05%317
Dec 1, 20254,200.004,200.004,105.004,114.404,114.40-1.08%1,246
Nov 28, 20254,198.454,198.454,145.904,159.504,159.50-0.52%73,685
Nov 27, 20254,195.754,227.254,141.054,181.054,181.05-0.33%911
Nov 26, 20254,233.054,233.054,189.804,194.904,194.90-0.70%1,072
Nov 25, 20254,249.004,270.004,202.654,224.604,224.60-0.58%1,270
Nov 24, 20254,394.204,394.254,218.654,249.404,249.40-3.40%1,923
Nov 21, 20254,305.854,428.854,305.854,399.154,399.150.74%773
Nov 20, 20254,403.904,403.904,349.004,366.904,366.90-0.90%616
Nov 19, 20254,326.504,429.704,310.604,406.654,406.651.99%2,006
Nov 18, 20254,394.904,394.904,307.554,320.604,320.60-1.04%625
Nov 17, 20254,385.204,409.104,351.004,366.204,366.20-1.07%1,415
Nov 14, 20254,491.454,535.454,377.804,413.254,413.25-2.29%1,779
Nov 13, 20254,498.104,555.004,490.254,516.504,516.500.51%705
Nov 12, 20254,496.304,530.004,482.004,493.654,493.65-0.04%563
Nov 11, 20254,495.054,523.854,479.854,495.604,495.60-0.11%559
Nov 10, 20254,345.354,515.604,345.354,500.504,500.501.19%471
Nov 7, 20254,375.004,491.904,324.254,447.654,447.651.15%2,158
Nov 6, 20254,452.954,452.954,383.004,396.904,396.90-1.15%536
Nov 4, 20254,461.004,470.204,410.004,448.254,448.250.01%529
Nov 3, 20254,430.004,471.754,403.354,447.704,447.700.78%2,409
Oct 31, 20254,438.854,458.904,408.004,413.304,413.30-0.48%450
Oct 30, 20254,444.604,461.604,415.204,434.404,434.400.20%942
Oct 29, 20254,440.954,451.004,414.304,425.654,425.65-0.26%479
Oct 28, 20254,436.504,474.604,416.004,437.404,437.400.08%686
Oct 27, 20254,450.654,472.004,408.704,433.654,433.65-0.52%750
Oct 24, 20254,452.204,496.504,422.004,456.704,456.700.10%422
Oct 23, 20254,547.004,547.004,447.204,452.204,452.20-2.09%1,851
Oct 21, 20254,465.054,569.804,465.054,547.304,547.301.21%526
Oct 20, 20254,471.154,542.954,471.154,492.754,492.75-0.81%891
Oct 17, 20254,578.904,583.554,518.954,529.454,529.45-1.34%1,234
Oct 16, 20254,464.004,600.004,460.004,590.954,590.953.09%643
Oct 15, 20254,529.954,529.954,432.554,453.404,453.40-0.63%889
Oct 14, 20254,515.004,540.804,462.054,481.754,481.75-1.35%1,035
Oct 13, 20254,600.004,618.304,519.304,543.254,543.25-0.99%1,074
Oct 10, 20254,665.004,670.404,581.004,588.704,588.70-1.58%438
Oct 9, 20254,650.054,685.004,625.554,662.354,662.350.14%707
Oct 8, 20254,665.204,665.204,626.554,655.604,655.60-0.29%917
Oct 7, 20254,662.354,690.004,648.654,668.954,668.950.14%410
Oct 6, 20254,700.004,700.004,651.004,662.354,662.35-0.54%470
Oct 3, 20254,575.204,821.004,575.204,687.454,687.452.12%2,683
Oct 1, 20254,689.954,689.954,370.004,590.154,590.154.43%1,446
Sep 30, 20254,416.004,452.604,373.054,395.254,395.25-0.47%605
Sep 29, 20254,501.004,545.404,386.004,416.104,416.10-2.30%1,073
Sep 26, 20254,544.504,560.754,490.004,519.904,519.90-1.68%1,157
Sep 25, 20254,610.504,618.804,585.004,597.254,597.25-0.29%448
Sep 24, 20254,580.004,625.004,578.804,610.504,610.500.25%582
Sep 23, 20254,625.004,625.004,555.004,599.154,599.15-0.74%957
Sep 22, 20254,659.954,716.004,615.004,633.604,633.60-1,770
Sep 19, 20254,650.004,670.004,611.004,633.754,633.750.08%1,327
Sep 18, 20254,633.754,675.804,595.554,629.854,629.85-0.89%1,356
Sep 17, 20254,666.104,709.204,611.054,671.454,671.450.03%1,065
Sep 16, 20254,630.004,701.504,573.154,669.954,669.951.16%2,450
Sep 15, 20254,699.454,699.454,575.004,616.504,616.50-0.06%910
Sep 12, 20254,650.004,650.004,601.654,619.154,619.15-0.26%1,024
Sep 11, 20254,689.004,689.004,556.004,631.304,631.300.07%665
Sep 10, 20254,616.554,674.904,601.004,627.954,627.950.29%491
Sep 9, 20254,585.004,630.904,548.404,614.504,614.500.68%802
Sep 8, 20254,630.204,666.254,551.004,583.554,583.55-1.46%872
Sep 5, 20254,631.604,692.804,612.454,651.454,651.450.48%617
Sep 4, 20254,689.254,693.404,589.604,629.104,629.10-1.28%712
Sep 3, 20254,645.254,698.404,634.204,689.254,689.250.62%329
Sep 2, 20254,666.554,686.804,598.654,660.554,660.550.69%330
Sep 1, 20254,611.504,680.004,599.204,628.704,628.700.37%523
Aug 29, 20254,553.004,744.604,545.154,611.654,611.651.29%2,758
Aug 28, 20254,567.404,573.054,399.554,553.004,553.001.68%786
Aug 26, 20254,507.054,568.604,460.004,477.804,477.80-2.55%1,749
Aug 25, 20254,628.954,628.954,555.004,595.154,595.15-0.21%23,607
Aug 22, 20254,636.954,645.004,541.004,604.854,604.850.30%1,180
Aug 21, 20254,570.054,665.004,547.854,591.004,591.000.11%51,997
Aug 20, 20254,574.904,596.954,495.004,586.154,586.151.31%874
Aug 19, 20254,599.954,599.954,520.904,526.904,526.90-0.34%574
Aug 18, 20254,544.004,581.954,498.654,542.504,542.500.32%1,011
Aug 14, 20254,601.104,601.104,518.004,527.954,527.95-1.66%484
Aug 13, 20254,650.154,653.254,589.354,604.204,604.20-0.99%812
Aug 12, 20254,600.054,665.004,586.454,650.104,650.101.09%803
Aug 11, 20254,509.004,618.854,465.054,600.004,600.002.01%1,172
Aug 8, 20254,590.004,605.954,480.004,509.154,509.15-1.60%1,128
Aug 7, 20254,592.004,626.804,532.604,582.704,582.70-1.08%567
Aug 6, 20254,699.954,700.004,590.004,632.704,632.70-0.29%827
Aug 5, 20254,750.004,796.954,631.454,646.354,646.35-2.39%2,352
Aug 4, 20254,849.004,849.004,711.304,760.204,760.20-1.38%1,669
Aug 1, 20254,960.054,990.004,815.004,826.954,826.95-3.18%756
Jul 31, 20255,040.755,040.754,850.004,985.454,985.45-0.61%1,975
Jul 30, 20255,060.005,199.004,945.005,016.205,016.20-0.49%4,224
Jul 29, 20254,866.005,064.004,853.005,041.155,021.153.44%1,043
Jul 28, 20255,030.055,053.054,851.104,873.554,854.21-3.45%2,378
Jul 25, 20255,076.055,160.005,020.005,047.655,027.62-2.03%1,453
Jul 24, 20255,099.955,200.005,065.055,152.505,132.061.18%3,239
Jul 23, 20255,050.005,098.005,035.005,092.305,072.100.87%375
Jul 22, 20255,030.005,095.255,020.005,048.405,028.370.65%825
Jul 21, 20255,080.005,080.004,985.005,016.004,996.10-0.91%1,374
Jul 18, 20255,101.055,251.005,050.155,061.905,041.82-1.19%999
Jul 17, 20255,001.005,144.854,980.005,122.655,102.333.27%1,688
Jul 16, 20255,060.005,079.954,925.954,960.654,940.97-1.97%3,828
Jul 15, 20254,993.005,089.504,993.005,060.305,040.221.23%1,577
Jul 14, 20255,060.005,060.004,961.004,998.954,979.12-0.93%1,126