Bayer CropScience Limited (BOM:506285)
India
· Delayed Price · Currency is INR 4,496.30
-11.50 (-0.26%)
At close: Dec 5, 2025
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,507.50 | 4,575.05 | 4,493.00 | 4,507.80 | 4,507.80 | 0.01% | 1,122 |
| Dec 3, 2025 | 4,599.00 | 4,601.80 | 4,499.90 | 4,507.50 | 4,507.50 | -2.08% | 1,397 |
| Dec 2, 2025 | 4,610.45 | 4,641.20 | 4,569.25 | 4,603.10 | 4,603.10 | 0.08% | 2,654 |
| Dec 1, 2025 | 4,631.05 | 4,665.65 | 4,563.60 | 4,599.55 | 4,599.55 | -1.01% | 1,121 |
| Nov 28, 2025 | 4,572.95 | 4,670.60 | 4,525.00 | 4,646.45 | 4,646.45 | 1.82% | 55,773 |
| Nov 27, 2025 | 4,716.10 | 4,780.00 | 4,440.00 | 4,563.30 | 4,563.30 | -0.35% | 31,503 |
| Nov 26, 2025 | 4,612.80 | 4,645.05 | 4,567.30 | 4,579.55 | 4,579.55 | -0.72% | 1,486 |
| Nov 25, 2025 | 4,535.20 | 4,677.00 | 4,515.65 | 4,612.75 | 4,612.75 | 1.68% | 1,664 |
| Nov 24, 2025 | 4,547.90 | 4,552.15 | 4,505.00 | 4,536.60 | 4,536.60 | 0.16% | 472 |
| Nov 21, 2025 | 4,556.90 | 4,580.50 | 4,508.80 | 4,529.45 | 4,529.45 | -0.83% | 542 |
| Nov 20, 2025 | 4,554.05 | 4,599.00 | 4,525.00 | 4,567.50 | 4,567.50 | 0.19% | 1,370 |
| Nov 19, 2025 | 4,501.05 | 4,563.95 | 4,501.05 | 4,558.90 | 4,558.90 | 0.16% | 968 |
| Nov 18, 2025 | 4,576.00 | 4,576.00 | 4,500.00 | 4,551.50 | 4,551.50 | -0.16% | 1,224 |
| Nov 17, 2025 | 4,480.40 | 4,560.00 | 4,469.95 | 4,558.75 | 4,558.75 | 1.84% | 2,420 |
| Nov 14, 2025 | 4,420.05 | 4,517.45 | 4,420.05 | 4,476.20 | 4,476.20 | -1.00% | 2,139 |
| Nov 13, 2025 | 4,534.00 | 4,562.35 | 4,500.00 | 4,521.60 | 4,431.60 | 0.23% | 2,498 |
| Nov 12, 2025 | 4,505.20 | 4,535.85 | 4,433.15 | 4,511.05 | 4,421.26 | 0.25% | 3,198 |
| Nov 11, 2025 | 4,600.05 | 4,639.85 | 4,490.00 | 4,499.90 | 4,410.33 | -2.98% | 3,613 |
| Nov 10, 2025 | 4,555.35 | 4,654.70 | 4,555.35 | 4,637.95 | 4,545.63 | 0.93% | 2,358 |
| Nov 7, 2025 | 4,687.05 | 4,738.50 | 4,585.45 | 4,595.35 | 4,503.88 | -3.42% | 1,971 |
| Nov 6, 2025 | 4,777.05 | 4,835.50 | 4,730.00 | 4,757.85 | 4,663.15 | -1.62% | 838 |
| Nov 4, 2025 | 4,873.55 | 4,890.55 | 4,801.00 | 4,836.10 | 4,739.84 | -0.72% | 462 |
| Nov 3, 2025 | 4,875.10 | 4,906.85 | 4,864.00 | 4,871.05 | 4,774.09 | -0.24% | 456 |
| Oct 31, 2025 | 4,979.35 | 4,979.35 | 4,866.85 | 4,882.80 | 4,785.61 | -0.69% | 792 |
| Oct 30, 2025 | 4,907.85 | 5,018.95 | 4,864.55 | 4,916.95 | 4,819.08 | 2.48% | 1,986 |
| Oct 29, 2025 | 4,940.00 | 4,979.85 | 4,573.90 | 4,797.95 | 4,702.45 | -3.11% | 3,022 |
| Oct 28, 2025 | 5,000.00 | 5,019.65 | 4,939.35 | 4,952.15 | 4,853.58 | -1.45% | 507 |
| Oct 27, 2025 | 5,100.00 | 5,100.00 | 5,020.85 | 5,025.05 | 4,925.03 | 0.29% | 471 |
| Oct 24, 2025 | 4,978.30 | 5,030.00 | 4,978.30 | 5,010.65 | 4,910.92 | 0.38% | 434 |
| Oct 23, 2025 | 5,013.20 | 5,044.85 | 4,975.00 | 4,991.80 | 4,892.44 | -0.37% | 732 |
| Oct 21, 2025 | 5,000.00 | 5,030.40 | 5,000.00 | 5,010.40 | 4,910.67 | 0.42% | 89 |
| Oct 20, 2025 | 5,065.60 | 5,065.60 | 4,965.10 | 4,989.60 | 4,890.28 | -0.69% | 1,633 |
| Oct 17, 2025 | 5,125.15 | 5,125.15 | 5,000.00 | 5,024.20 | 4,924.20 | -1.69% | 1,417 |
| Oct 16, 2025 | 5,050.05 | 5,133.00 | 5,035.00 | 5,110.40 | 5,008.68 | 0.70% | 1,621 |
| Oct 15, 2025 | 4,999.95 | 5,114.40 | 4,962.90 | 5,074.65 | 4,973.64 | 2.04% | 456 |
| Oct 14, 2025 | 4,993.00 | 5,014.65 | 4,955.20 | 4,973.20 | 4,874.21 | -0.84% | 1,180 |
| Oct 13, 2025 | 5,000.00 | 5,037.80 | 4,797.95 | 5,015.50 | 4,915.67 | 0.25% | 583 |
| Oct 10, 2025 | 5,045.00 | 5,045.00 | 4,990.00 | 5,003.05 | 4,903.47 | -0.84% | 1,142 |
| Oct 9, 2025 | 4,999.95 | 5,076.50 | 4,954.30 | 5,045.45 | 4,945.02 | 0.97% | 1,013 |
| Oct 8, 2025 | 5,000.15 | 5,006.35 | 4,978.05 | 4,997.15 | 4,897.68 | -0.05% | 490 |
| Oct 7, 2025 | 4,997.75 | 5,025.10 | 4,970.00 | 4,999.65 | 4,900.13 | 0.03% | 37,627 |
| Oct 6, 2025 | 4,989.60 | 5,059.45 | 4,981.00 | 4,998.30 | 4,898.81 | -0.83% | 612 |
| Oct 3, 2025 | 4,970.00 | 5,080.00 | 4,903.65 | 5,040.00 | 4,939.68 | 2.50% | 1,169 |
| Oct 1, 2025 | 4,984.95 | 4,984.95 | 4,793.00 | 4,917.30 | 4,819.42 | 2.29% | 603 |
| Sep 30, 2025 | 5,088.00 | 5,088.00 | 4,791.00 | 4,807.30 | 4,711.61 | -2.02% | 765 |
| Sep 29, 2025 | 5,109.75 | 5,109.75 | 4,875.00 | 4,906.50 | 4,808.84 | -2.84% | 1,110 |
| Sep 26, 2025 | 4,970.00 | 5,061.00 | 4,904.20 | 5,049.80 | 4,949.29 | 1.33% | 884 |
| Sep 25, 2025 | 5,035.00 | 5,050.00 | 4,949.00 | 4,983.75 | 4,884.55 | -1.00% | 1,307 |
| Sep 24, 2025 | 5,060.80 | 5,069.15 | 4,990.00 | 5,034.20 | 4,934.00 | -0.72% | 593 |
| Sep 23, 2025 | 5,236.85 | 5,236.85 | 5,053.05 | 5,070.90 | 4,969.97 | -3.17% | 1,734 |
| Sep 22, 2025 | 5,300.55 | 5,342.30 | 5,221.05 | 5,236.85 | 5,132.61 | -2.13% | 1,685 |
| Sep 19, 2025 | 5,253.55 | 5,487.90 | 5,170.40 | 5,350.70 | 5,244.20 | 2.87% | 5,423 |
| Sep 18, 2025 | 5,198.00 | 5,250.00 | 5,158.05 | 5,201.55 | 5,098.02 | 0.11% | 1,706 |
| Sep 17, 2025 | 5,264.90 | 5,264.90 | 5,160.00 | 5,195.95 | 5,092.53 | -0.61% | 10,881 |
| Sep 16, 2025 | 5,114.05 | 5,264.90 | 5,114.05 | 5,228.05 | 5,123.99 | 2.38% | 2,426 |
| Sep 15, 2025 | 5,199.90 | 5,199.90 | 5,060.00 | 5,106.60 | 5,004.96 | 0.02% | 1,025 |
| Sep 12, 2025 | 5,121.15 | 5,158.15 | 5,055.80 | 5,105.40 | 5,003.78 | -0.21% | 1,793 |
| Sep 11, 2025 | 5,116.15 | 5,163.70 | 5,102.00 | 5,116.00 | 5,014.17 | - | 892 |
| Sep 10, 2025 | 5,006.15 | 5,167.00 | 5,006.15 | 5,116.15 | 5,014.32 | 0.31% | 1,320 |
| Sep 9, 2025 | 5,073.25 | 5,143.45 | 5,044.10 | 5,100.15 | 4,998.63 | 0.80% | 2,040 |
| Sep 8, 2025 | 5,118.85 | 5,165.90 | 5,025.80 | 5,059.90 | 4,959.19 | -0.60% | 1,536 |
| Sep 5, 2025 | 5,099.05 | 5,175.85 | 5,063.00 | 5,090.20 | 4,988.88 | -0.49% | 1,160 |
| Sep 4, 2025 | 5,250.00 | 5,252.65 | 5,101.00 | 5,115.30 | 5,013.48 | -1.18% | 1,303 |
| Sep 3, 2025 | 5,194.05 | 5,224.70 | 5,153.15 | 5,176.45 | 5,073.42 | -0.27% | 2,940 |
| Sep 2, 2025 | 5,220.00 | 5,303.70 | 5,172.25 | 5,190.65 | 5,087.33 | -0.53% | 1,254 |
| Sep 1, 2025 | 5,231.00 | 5,255.50 | 5,200.00 | 5,218.55 | 5,114.68 | -0.23% | 1,254 |
| Aug 29, 2025 | 5,260.25 | 5,279.05 | 5,195.00 | 5,230.75 | 5,126.63 | -0.85% | 945 |
| Aug 28, 2025 | 5,300.15 | 5,367.15 | 5,260.00 | 5,275.65 | 5,170.64 | -1.03% | 1,058 |
| Aug 26, 2025 | 5,488.00 | 5,488.00 | 5,309.90 | 5,330.80 | 5,224.69 | -3.04% | 2,136 |
| Aug 25, 2025 | 5,576.45 | 5,576.45 | 5,490.00 | 5,498.05 | 5,388.61 | -0.45% | 606 |
| Aug 22, 2025 | 5,600.00 | 5,621.05 | 5,507.65 | 5,522.80 | 5,412.87 | -1.35% | 1,460 |
| Aug 21, 2025 | 5,620.00 | 5,642.00 | 5,587.25 | 5,598.10 | 5,486.67 | 0.29% | 327 |
| Aug 20, 2025 | 5,583.20 | 5,612.35 | 5,555.25 | 5,582.05 | 5,470.94 | 0.21% | 678 |
| Aug 19, 2025 | 5,521.55 | 5,580.15 | 5,464.60 | 5,570.60 | 5,459.72 | 1.05% | 591 |
| Aug 18, 2025 | 5,660.05 | 5,698.45 | 5,495.30 | 5,512.80 | 5,403.07 | -2.53% | 1,992 |
| Aug 14, 2025 | 5,695.35 | 5,695.35 | 5,566.90 | 5,655.70 | 5,543.13 | 0.04% | 1,281 |
| Aug 13, 2025 | 5,626.90 | 5,672.65 | 5,589.05 | 5,653.30 | 5,540.77 | 0.38% | 890 |
| Aug 12, 2025 | 5,618.00 | 5,704.70 | 5,570.80 | 5,632.05 | 5,519.95 | 0.18% | 1,401 |
| Aug 11, 2025 | 5,580.25 | 5,683.45 | 5,512.45 | 5,622.05 | 5,510.15 | 1.24% | 1,776 |
| Aug 8, 2025 | 5,700.00 | 5,740.95 | 5,495.55 | 5,553.20 | 5,442.67 | -2.14% | 1,529 |
| Aug 7, 2025 | 6,009.55 | 6,009.60 | 5,615.00 | 5,674.35 | 5,561.41 | -5.58% | 7,381 |
| Aug 6, 2025 | 6,327.85 | 6,418.25 | 5,901.00 | 6,009.55 | 5,855.63 | -4.48% | 7,595 |
| Aug 5, 2025 | 6,256.60 | 6,328.45 | 6,211.15 | 6,291.35 | 6,130.21 | 0.63% | 1,842 |
| Aug 4, 2025 | 6,539.95 | 6,539.95 | 6,199.10 | 6,251.70 | 6,091.58 | 0.09% | 1,503 |
| Aug 1, 2025 | 6,399.50 | 6,421.05 | 6,119.50 | 6,246.35 | 6,086.36 | -1.30% | 2,339 |
| Jul 31, 2025 | 6,315.00 | 6,450.00 | 6,300.00 | 6,328.50 | 6,166.41 | -0.04% | 4,056 |
| Jul 30, 2025 | 6,377.60 | 6,505.00 | 6,246.60 | 6,331.30 | 6,169.14 | -0.37% | 5,801 |
| Jul 29, 2025 | 6,333.00 | 6,430.00 | 6,301.05 | 6,354.85 | 6,192.09 | 0.62% | 2,553 |
| Jul 28, 2025 | 6,308.00 | 6,487.55 | 6,257.80 | 6,315.80 | 6,154.04 | -0.06% | 4,945 |
| Jul 25, 2025 | 6,286.95 | 6,350.40 | 6,216.85 | 6,319.35 | 6,157.50 | -0.56% | 978 |
| Jul 24, 2025 | 6,385.30 | 6,403.40 | 6,333.65 | 6,354.80 | 6,192.04 | 0.27% | 1,917 |
| Jul 23, 2025 | 6,273.05 | 6,413.90 | 6,248.60 | 6,337.50 | 6,175.18 | 0.91% | 2,763 |
| Jul 22, 2025 | 6,302.50 | 6,360.35 | 6,215.00 | 6,280.10 | 6,119.25 | 0.06% | 549 |
| Jul 21, 2025 | 6,310.80 | 6,326.65 | 6,267.60 | 6,276.05 | 6,115.30 | -0.93% | 450 |
| Jul 18, 2025 | 6,321.30 | 6,378.50 | 6,250.00 | 6,335.05 | 6,172.79 | 0.55% | 1,613 |
| Jul 17, 2025 | 6,334.85 | 6,380.05 | 6,211.00 | 6,300.70 | 6,139.32 | -0.55% | 239 |
| Jul 16, 2025 | 6,355.00 | 6,370.00 | 6,239.90 | 6,335.60 | 6,173.33 | -0.43% | 1,063 |
| Jul 15, 2025 | 6,265.40 | 6,398.00 | 6,216.50 | 6,362.95 | 6,199.98 | 2.16% | 1,394 |
| Jul 14, 2025 | 6,215.50 | 6,240.35 | 6,169.90 | 6,228.45 | 6,068.92 | 0.71% | 322 |
| Jul 11, 2025 | 6,311.00 | 6,311.00 | 6,140.50 | 6,184.60 | 6,026.20 | -1.54% | 1,497 |