Skip to main content
BASF India Limited (BOM:500042)
India flag India · Delayed Price · Currency is INR
3,650.90
+3.45 (0.09%)
At close: Apr 28, 2026

BASF India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,665.553,673.003,636.403,650.903,650.900.09%1,171
Apr 27, 20263,653.703,689.553,640.003,647.453,647.45-0.05%1,403
Apr 24, 20263,744.003,749.953,620.403,649.203,649.20-2.40%1,617
Apr 23, 20263,760.003,784.703,719.903,739.053,739.05-0.60%1,617
Apr 22, 20263,719.903,775.553,685.003,761.753,761.751.86%1,019
Apr 21, 20263,635.003,725.003,635.003,693.203,693.201.10%848
Apr 20, 20263,690.453,733.053,628.003,653.103,653.10-1.35%1,826
Apr 17, 20263,678.403,779.253,678.403,703.103,703.100.56%1,788
Apr 16, 20263,702.453,728.453,634.853,682.453,682.450.38%689
Apr 15, 20263,625.003,679.003,602.203,668.453,668.452.69%1,126
Apr 13, 20263,551.553,625.003,491.403,572.403,572.40-1.09%1,158
Apr 10, 20263,555.153,629.853,548.203,611.603,611.601.79%1,280
Apr 9, 20263,579.653,585.053,525.003,548.203,548.20-0.77%927
Apr 8, 20263,455.203,587.003,387.153,575.803,575.807.48%4,919
Apr 7, 20263,289.553,357.903,250.003,327.053,327.051.15%1,100
Apr 6, 20263,344.903,344.903,222.003,289.253,289.25-0.75%1,575
Apr 2, 20263,225.003,323.053,185.303,314.053,314.051.38%864
Apr 1, 20263,211.003,325.603,211.003,268.853,268.851.68%2,304
Mar 30, 20263,219.053,275.053,160.003,214.803,214.80-2.60%5,302
Mar 27, 20263,392.503,392.503,236.003,300.653,300.65-2.71%4,628
Mar 25, 20263,322.603,507.153,322.603,392.503,392.501.82%2,675
Mar 24, 20263,298.853,357.003,150.003,331.753,331.755.37%1,520
Mar 23, 20263,205.053,275.703,120.803,162.053,162.05-4.85%3,604
Mar 20, 20263,332.303,356.703,304.003,323.253,323.250.41%2,669
Mar 19, 20263,386.353,395.703,300.503,309.753,309.75-3.52%1,076
Mar 18, 20263,445.553,509.653,417.653,430.453,430.450.70%2,083
Mar 17, 20263,435.803,468.003,397.003,406.503,406.50-1.56%1,525
Mar 16, 20263,439.953,482.403,359.803,460.553,460.550.32%2,565
Mar 13, 20263,455.003,498.003,417.453,449.553,449.55-0.16%931
Mar 12, 20263,404.853,482.153,387.303,454.953,454.95-0.29%3,569
Mar 11, 20263,461.403,550.003,444.503,464.953,464.950.10%1,190
Mar 10, 20263,324.803,474.003,324.803,461.353,461.354.56%816
Mar 9, 20263,420.003,420.003,295.003,310.503,310.50-3.70%2,143
Mar 6, 20263,433.053,495.253,424.003,437.803,437.80-0.35%1,174
Mar 5, 20263,509.803,509.803,439.203,449.903,449.90-1.19%1,433
Mar 4, 20263,588.953,588.953,468.003,491.353,491.35-2.84%2,509
Mar 2, 20262,906.903,613.002,906.903,593.303,593.304.01%3,783
Feb 27, 20263,520.003,532.203,432.003,454.653,454.65-1.93%1,488
Feb 26, 20263,542.453,556.903,515.003,522.603,522.60-0.06%1,507
Feb 25, 20263,549.253,552.653,515.003,524.803,524.80-0.22%750
Feb 24, 20263,570.603,573.453,516.003,532.603,532.60-1.16%1,042
Feb 23, 20263,565.103,589.003,541.003,574.053,574.050.05%956
Feb 20, 20263,551.003,600.003,526.153,572.253,572.250.60%824
Feb 19, 20263,660.803,660.803,540.003,550.903,550.90-3.14%1,336
Feb 18, 20263,636.003,806.053,636.003,665.953,665.950.36%1,981
Feb 17, 20263,634.503,701.703,634.003,652.853,652.850.53%867
Feb 16, 20263,659.853,659.853,607.753,633.603,633.60-0.72%2,140
Feb 13, 20263,711.653,772.003,635.603,659.853,659.85-2.96%3,705
Feb 12, 20263,810.703,826.753,754.303,771.303,771.30-2.13%1,299
Feb 11, 20263,845.003,858.003,795.003,853.203,853.200.01%1,588
Feb 10, 20263,929.953,950.003,831.153,852.753,852.75-1.84%1,962
Feb 9, 20263,650.353,936.003,650.353,924.903,924.907.53%5,585
Feb 6, 20263,746.803,746.803,605.753,650.203,650.20-2.59%3,801
Feb 5, 20263,756.953,799.003,727.003,747.103,747.10-0.26%1,100
Feb 4, 20263,760.153,781.053,709.403,756.903,756.90-0.04%84,319
Feb 3, 20263,666.003,808.003,647.603,758.353,758.353.55%2,386
Feb 2, 20263,625.253,655.703,570.003,629.503,629.50-0.56%1,355
Feb 1, 20263,642.503,656.003,591.803,649.953,649.950.21%545
Jan 30, 20263,612.753,661.353,578.203,642.453,642.450.69%1,624
Jan 29, 20263,613.703,641.903,563.503,617.503,617.500.13%1,027
Jan 28, 20263,564.103,646.303,555.003,612.953,612.951.74%1,094
Jan 27, 20263,625.053,631.653,524.453,551.203,551.20-2.28%201,760
Jan 23, 20263,660.003,690.403,605.153,634.153,634.15-0.39%159,885
Jan 22, 20263,571.003,662.053,571.003,648.203,648.202.53%96,767
Jan 21, 20263,522.853,589.153,522.853,558.303,558.30-0.62%742
Jan 20, 20263,600.953,611.103,543.903,580.503,580.50-0.84%1,208
Jan 19, 20263,581.553,624.903,581.553,610.903,610.90-0.68%1,153
Jan 16, 20263,721.953,721.953,601.103,635.803,635.800.53%452
Jan 14, 20263,603.553,640.753,580.303,616.603,616.600.03%638
Jan 13, 20263,660.003,689.953,600.503,615.653,615.65-1.24%1,320
Jan 12, 20263,723.003,727.003,625.003,661.103,661.10-2.43%944
Jan 9, 20263,750.053,787.803,736.603,752.103,752.10-1.12%560
Jan 8, 20263,818.253,824.003,758.803,794.653,794.65-0.62%1,197
Jan 7, 20263,900.753,900.753,808.003,818.253,818.25-2.01%649
Jan 6, 20263,956.553,956.553,888.753,896.453,896.45-1.52%293
Jan 5, 20263,901.553,974.353,901.553,956.553,956.550.44%1,253
Jan 2, 20263,912.453,940.003,870.003,939.103,939.100.73%1,198
Jan 1, 20263,995.854,012.103,909.303,910.453,910.45-0.76%314
Dec 31, 20253,889.153,999.003,870.653,940.353,940.352.08%1,187
Dec 30, 20253,777.003,895.603,777.003,860.203,860.20-1.37%1,080
Dec 29, 20253,897.703,932.153,870.003,913.853,913.850.41%1,322
Dec 26, 20253,906.253,915.003,869.003,897.703,897.70-0.22%651
Dec 24, 20253,916.053,924.953,870.003,906.253,906.25-0.26%1,225
Dec 23, 20253,921.153,956.303,881.753,916.303,916.30-0.49%1,058
Dec 22, 20253,899.703,942.053,890.003,935.503,935.500.92%1,029
Dec 19, 20253,819.353,905.353,815.753,899.653,899.652.34%922
Dec 18, 20253,820.003,839.003,790.503,810.503,810.50-0.58%1,161
Dec 17, 20253,865.353,891.953,822.253,832.653,832.65-1.69%1,093
Dec 16, 20253,957.403,963.253,891.203,898.353,898.35-1.49%796
Dec 15, 20253,900.004,007.053,897.253,957.403,957.401.37%1,795
Dec 12, 20253,921.703,928.303,865.253,903.853,903.85-0.35%1,270
Dec 11, 20254,007.104,014.753,886.003,917.653,917.65-2.23%5,621
Dec 10, 20254,023.204,072.603,982.054,007.104,007.10-0.40%568
Dec 9, 20253,985.654,076.853,981.954,023.154,023.15-0.03%960
Dec 8, 20254,039.954,050.004,016.304,024.354,024.35-0.38%589
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