BASF India Limited (BOM:500042)
India
· Delayed Price · Currency is INR 3,449.90
-41.45 (-1.19%)
At close: Mar 5, 2026
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,433.05 | 3,495.25 | 3,424.00 | 3,437.80 | 3,437.80 | -0.35% | 1,174 |
| Mar 5, 2026 | 3,509.80 | 3,509.80 | 3,439.20 | 3,449.90 | 3,449.90 | -1.19% | 1,433 |
| Mar 4, 2026 | 3,588.95 | 3,588.95 | 3,468.00 | 3,491.35 | 3,491.35 | -2.84% | 2,509 |
| Mar 2, 2026 | 2,906.90 | 3,613.00 | 2,906.90 | 3,593.30 | 3,593.30 | 4.01% | 3,783 |
| Feb 27, 2026 | 3,520.00 | 3,532.20 | 3,432.00 | 3,454.65 | 3,454.65 | -1.93% | 1,488 |
| Feb 26, 2026 | 3,542.45 | 3,556.90 | 3,515.00 | 3,522.60 | 3,522.60 | -0.06% | 1,507 |
| Feb 25, 2026 | 3,549.25 | 3,552.65 | 3,515.00 | 3,524.80 | 3,524.80 | -0.22% | 750 |
| Feb 24, 2026 | 3,570.60 | 3,573.45 | 3,516.00 | 3,532.60 | 3,532.60 | -1.16% | 1,042 |
| Feb 23, 2026 | 3,565.10 | 3,589.00 | 3,541.00 | 3,574.05 | 3,574.05 | 0.05% | 956 |
| Feb 20, 2026 | 3,551.00 | 3,600.00 | 3,526.15 | 3,572.25 | 3,572.25 | 0.60% | 824 |
| Feb 19, 2026 | 3,660.80 | 3,660.80 | 3,540.00 | 3,550.90 | 3,550.90 | -3.14% | 1,336 |
| Feb 18, 2026 | 3,636.00 | 3,806.05 | 3,636.00 | 3,665.95 | 3,665.95 | 0.36% | 1,981 |
| Feb 17, 2026 | 3,634.50 | 3,701.70 | 3,634.00 | 3,652.85 | 3,652.85 | 0.53% | 867 |
| Feb 16, 2026 | 3,659.85 | 3,659.85 | 3,607.75 | 3,633.60 | 3,633.60 | -0.72% | 2,140 |
| Feb 13, 2026 | 3,711.65 | 3,772.00 | 3,635.60 | 3,659.85 | 3,659.85 | -2.96% | 3,705 |
| Feb 12, 2026 | 3,810.70 | 3,826.75 | 3,754.30 | 3,771.30 | 3,771.30 | -2.13% | 1,299 |
| Feb 11, 2026 | 3,845.00 | 3,858.00 | 3,795.00 | 3,853.20 | 3,853.20 | 0.01% | 1,588 |
| Feb 10, 2026 | 3,929.95 | 3,950.00 | 3,831.15 | 3,852.75 | 3,852.75 | -1.84% | 1,962 |
| Feb 9, 2026 | 3,650.35 | 3,936.00 | 3,650.35 | 3,924.90 | 3,924.90 | 7.53% | 5,585 |
| Feb 6, 2026 | 3,746.80 | 3,746.80 | 3,605.75 | 3,650.20 | 3,650.20 | -2.59% | 3,801 |
| Feb 5, 2026 | 3,756.95 | 3,799.00 | 3,727.00 | 3,747.10 | 3,747.10 | -0.26% | 1,100 |
| Feb 4, 2026 | 3,760.15 | 3,781.05 | 3,709.40 | 3,756.90 | 3,756.90 | -0.04% | 84,319 |
| Feb 3, 2026 | 3,666.00 | 3,808.00 | 3,647.60 | 3,758.35 | 3,758.35 | 3.55% | 2,386 |
| Feb 2, 2026 | 3,625.25 | 3,655.70 | 3,570.00 | 3,629.50 | 3,629.50 | -0.56% | 1,355 |
| Feb 1, 2026 | 3,642.50 | 3,656.00 | 3,591.80 | 3,649.95 | 3,649.95 | 0.21% | 545 |
| Jan 30, 2026 | 3,612.75 | 3,661.35 | 3,578.20 | 3,642.45 | 3,642.45 | 0.69% | 1,624 |
| Jan 29, 2026 | 3,613.70 | 3,641.90 | 3,563.50 | 3,617.50 | 3,617.50 | 0.13% | 1,027 |
| Jan 28, 2026 | 3,564.10 | 3,646.30 | 3,555.00 | 3,612.95 | 3,612.95 | 1.74% | 1,094 |
| Jan 27, 2026 | 3,625.05 | 3,631.65 | 3,524.45 | 3,551.20 | 3,551.20 | -2.28% | 201,760 |
| Jan 23, 2026 | 3,660.00 | 3,690.40 | 3,605.15 | 3,634.15 | 3,634.15 | -0.39% | 159,885 |
| Jan 22, 2026 | 3,571.00 | 3,662.05 | 3,571.00 | 3,648.20 | 3,648.20 | 2.53% | 96,767 |
| Jan 21, 2026 | 3,522.85 | 3,589.15 | 3,522.85 | 3,558.30 | 3,558.30 | -0.62% | 742 |
| Jan 20, 2026 | 3,600.95 | 3,611.10 | 3,543.90 | 3,580.50 | 3,580.50 | -0.84% | 1,208 |
| Jan 19, 2026 | 3,581.55 | 3,624.90 | 3,581.55 | 3,610.90 | 3,610.90 | -0.68% | 1,153 |
| Jan 16, 2026 | 3,721.95 | 3,721.95 | 3,601.10 | 3,635.80 | 3,635.80 | 0.53% | 452 |
| Jan 14, 2026 | 3,603.55 | 3,640.75 | 3,580.30 | 3,616.60 | 3,616.60 | 0.03% | 638 |
| Jan 13, 2026 | 3,660.00 | 3,689.95 | 3,600.50 | 3,615.65 | 3,615.65 | -1.24% | 1,320 |
| Jan 12, 2026 | 3,723.00 | 3,727.00 | 3,625.00 | 3,661.10 | 3,661.10 | -2.43% | 944 |
| Jan 9, 2026 | 3,750.05 | 3,787.80 | 3,736.60 | 3,752.10 | 3,752.10 | -1.12% | 560 |
| Jan 8, 2026 | 3,818.25 | 3,824.00 | 3,758.80 | 3,794.65 | 3,794.65 | -0.62% | 1,197 |
| Jan 7, 2026 | 3,900.75 | 3,900.75 | 3,808.00 | 3,818.25 | 3,818.25 | -2.01% | 649 |
| Jan 6, 2026 | 3,956.55 | 3,956.55 | 3,888.75 | 3,896.45 | 3,896.45 | -1.52% | 293 |
| Jan 5, 2026 | 3,901.55 | 3,974.35 | 3,901.55 | 3,956.55 | 3,956.55 | 0.44% | 1,253 |
| Jan 2, 2026 | 3,912.45 | 3,940.00 | 3,870.00 | 3,939.10 | 3,939.10 | 0.73% | 1,198 |
| Jan 1, 2026 | 3,995.85 | 4,012.10 | 3,909.30 | 3,910.45 | 3,910.45 | -0.76% | 314 |
| Dec 31, 2025 | 3,889.15 | 3,999.00 | 3,870.65 | 3,940.35 | 3,940.35 | 2.08% | 1,187 |
| Dec 30, 2025 | 3,777.00 | 3,895.60 | 3,777.00 | 3,860.20 | 3,860.20 | -1.37% | 1,080 |
| Dec 29, 2025 | 3,897.70 | 3,932.15 | 3,870.00 | 3,913.85 | 3,913.85 | 0.41% | 1,322 |
| Dec 26, 2025 | 3,906.25 | 3,915.00 | 3,869.00 | 3,897.70 | 3,897.70 | -0.22% | 651 |
| Dec 24, 2025 | 3,916.05 | 3,924.95 | 3,870.00 | 3,906.25 | 3,906.25 | -0.26% | 1,225 |
| Dec 23, 2025 | 3,921.15 | 3,956.30 | 3,881.75 | 3,916.30 | 3,916.30 | -0.49% | 1,058 |
| Dec 22, 2025 | 3,899.70 | 3,942.05 | 3,890.00 | 3,935.50 | 3,935.50 | 0.92% | 1,029 |
| Dec 19, 2025 | 3,819.35 | 3,905.35 | 3,815.75 | 3,899.65 | 3,899.65 | 2.34% | 922 |
| Dec 18, 2025 | 3,820.00 | 3,839.00 | 3,790.50 | 3,810.50 | 3,810.50 | -0.58% | 1,161 |
| Dec 17, 2025 | 3,865.35 | 3,891.95 | 3,822.25 | 3,832.65 | 3,832.65 | -1.69% | 1,093 |
| Dec 16, 2025 | 3,957.40 | 3,963.25 | 3,891.20 | 3,898.35 | 3,898.35 | -1.49% | 796 |
| Dec 15, 2025 | 3,900.00 | 4,007.05 | 3,897.25 | 3,957.40 | 3,957.40 | 1.37% | 1,795 |
| Dec 12, 2025 | 3,921.70 | 3,928.30 | 3,865.25 | 3,903.85 | 3,903.85 | -0.35% | 1,270 |
| Dec 11, 2025 | 4,007.10 | 4,014.75 | 3,886.00 | 3,917.65 | 3,917.65 | -2.23% | 5,621 |
| Dec 10, 2025 | 4,023.20 | 4,072.60 | 3,982.05 | 4,007.10 | 4,007.10 | -0.40% | 568 |
| Dec 9, 2025 | 3,985.65 | 4,076.85 | 3,981.95 | 4,023.15 | 4,023.15 | -0.03% | 960 |
| Dec 8, 2025 | 4,039.95 | 4,050.00 | 4,016.30 | 4,024.35 | 4,024.35 | -0.38% | 589 |
| Dec 5, 2025 | 4,029.55 | 4,094.85 | 4,024.00 | 4,039.90 | 4,039.90 | -0.68% | 811 |
| Dec 4, 2025 | 4,088.20 | 4,088.20 | 4,041.00 | 4,067.75 | 4,067.75 | -0.52% | 693 |
| Dec 3, 2025 | 4,101.00 | 4,111.05 | 4,066.00 | 4,088.95 | 4,088.95 | -0.66% | 929 |
| Dec 2, 2025 | 4,114.50 | 4,148.00 | 4,082.00 | 4,116.30 | 4,116.30 | 0.05% | 317 |
| Dec 1, 2025 | 4,200.00 | 4,200.00 | 4,105.00 | 4,114.40 | 4,114.40 | -1.08% | 1,246 |
| Nov 28, 2025 | 4,198.45 | 4,198.45 | 4,145.90 | 4,159.50 | 4,159.50 | -0.52% | 73,685 |
| Nov 27, 2025 | 4,195.75 | 4,227.25 | 4,141.05 | 4,181.05 | 4,181.05 | -0.33% | 911 |
| Nov 26, 2025 | 4,233.05 | 4,233.05 | 4,189.80 | 4,194.90 | 4,194.90 | -0.70% | 1,072 |
| Nov 25, 2025 | 4,249.00 | 4,270.00 | 4,202.65 | 4,224.60 | 4,224.60 | -0.58% | 1,270 |
| Nov 24, 2025 | 4,394.20 | 4,394.25 | 4,218.65 | 4,249.40 | 4,249.40 | -3.40% | 1,923 |
| Nov 21, 2025 | 4,305.85 | 4,428.85 | 4,305.85 | 4,399.15 | 4,399.15 | 0.74% | 773 |
| Nov 20, 2025 | 4,403.90 | 4,403.90 | 4,349.00 | 4,366.90 | 4,366.90 | -0.90% | 616 |
| Nov 19, 2025 | 4,326.50 | 4,429.70 | 4,310.60 | 4,406.65 | 4,406.65 | 1.99% | 2,006 |
| Nov 18, 2025 | 4,394.90 | 4,394.90 | 4,307.55 | 4,320.60 | 4,320.60 | -1.04% | 625 |
| Nov 17, 2025 | 4,385.20 | 4,409.10 | 4,351.00 | 4,366.20 | 4,366.20 | -1.07% | 1,415 |
| Nov 14, 2025 | 4,491.45 | 4,535.45 | 4,377.80 | 4,413.25 | 4,413.25 | -2.29% | 1,779 |
| Nov 13, 2025 | 4,498.10 | 4,555.00 | 4,490.25 | 4,516.50 | 4,516.50 | 0.51% | 705 |
| Nov 12, 2025 | 4,496.30 | 4,530.00 | 4,482.00 | 4,493.65 | 4,493.65 | -0.04% | 563 |
| Nov 11, 2025 | 4,495.05 | 4,523.85 | 4,479.85 | 4,495.60 | 4,495.60 | -0.11% | 559 |
| Nov 10, 2025 | 4,345.35 | 4,515.60 | 4,345.35 | 4,500.50 | 4,500.50 | 1.19% | 471 |
| Nov 7, 2025 | 4,375.00 | 4,491.90 | 4,324.25 | 4,447.65 | 4,447.65 | 1.15% | 2,158 |
| Nov 6, 2025 | 4,452.95 | 4,452.95 | 4,383.00 | 4,396.90 | 4,396.90 | -1.15% | 536 |
| Nov 4, 2025 | 4,461.00 | 4,470.20 | 4,410.00 | 4,448.25 | 4,448.25 | 0.01% | 529 |
| Nov 3, 2025 | 4,430.00 | 4,471.75 | 4,403.35 | 4,447.70 | 4,447.70 | 0.78% | 2,409 |
| Oct 31, 2025 | 4,438.85 | 4,458.90 | 4,408.00 | 4,413.30 | 4,413.30 | -0.48% | 450 |
| Oct 30, 2025 | 4,444.60 | 4,461.60 | 4,415.20 | 4,434.40 | 4,434.40 | 0.20% | 942 |
| Oct 29, 2025 | 4,440.95 | 4,451.00 | 4,414.30 | 4,425.65 | 4,425.65 | -0.26% | 479 |
| Oct 28, 2025 | 4,436.50 | 4,474.60 | 4,416.00 | 4,437.40 | 4,437.40 | 0.08% | 686 |
| Oct 27, 2025 | 4,450.65 | 4,472.00 | 4,408.70 | 4,433.65 | 4,433.65 | -0.52% | 750 |
| Oct 24, 2025 | 4,452.20 | 4,496.50 | 4,422.00 | 4,456.70 | 4,456.70 | 0.10% | 422 |
| Oct 23, 2025 | 4,547.00 | 4,547.00 | 4,447.20 | 4,452.20 | 4,452.20 | -2.09% | 1,851 |
| Oct 21, 2025 | 4,465.05 | 4,569.80 | 4,465.05 | 4,547.30 | 4,547.30 | 1.21% | 526 |
| Oct 20, 2025 | 4,471.15 | 4,542.95 | 4,471.15 | 4,492.75 | 4,492.75 | -0.81% | 891 |
| Oct 17, 2025 | 4,578.90 | 4,583.55 | 4,518.95 | 4,529.45 | 4,529.45 | -1.34% | 1,234 |
| Oct 16, 2025 | 4,464.00 | 4,600.00 | 4,460.00 | 4,590.95 | 4,590.95 | 3.09% | 643 |
| Oct 15, 2025 | 4,529.95 | 4,529.95 | 4,432.55 | 4,453.40 | 4,453.40 | -0.63% | 889 |
| Oct 14, 2025 | 4,515.00 | 4,540.80 | 4,462.05 | 4,481.75 | 4,481.75 | -1.35% | 1,035 |
| Oct 13, 2025 | 4,600.00 | 4,618.30 | 4,519.30 | 4,543.25 | 4,543.25 | -0.99% | 1,074 |