BASF India Limited (NSE:BASF)
India
· Delayed Price · Currency is INR 3,430.50
-23.40 (-0.68%)
At close: Mar 6, 2026
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,461.60 | 3,500.00 | 3,439.60 | 3,444.00 | - | -0.29% | 7,722 |
| Mar 5, 2026 | 3,485.50 | 3,510.70 | 3,440.00 | 3,453.90 | 3,453.90 | -1.09% | 13,428 |
| Mar 4, 2026 | 3,565.10 | 3,577.80 | 3,466.70 | 3,491.80 | 3,491.80 | -2.72% | 22,401 |
| Mar 2, 2026 | 3,400.00 | 3,611.00 | 3,378.20 | 3,589.40 | 3,589.40 | 3.98% | 61,511 |
| Feb 27, 2026 | 3,529.40 | 3,537.30 | 3,421.00 | 3,452.10 | 3,452.10 | -2.19% | 22,699 |
| Feb 26, 2026 | 3,522.00 | 3,560.00 | 3,518.10 | 3,529.40 | 3,529.40 | 0.08% | 8,698 |
| Feb 25, 2026 | 3,534.10 | 3,555.20 | 3,514.00 | 3,526.50 | 3,526.50 | -0.12% | 12,078 |
| Feb 24, 2026 | 3,570.00 | 3,586.00 | 3,514.50 | 3,530.60 | 3,530.60 | -1.15% | 13,316 |
| Feb 23, 2026 | 3,560.00 | 3,592.50 | 3,540.00 | 3,571.50 | 3,571.50 | -0.06% | 12,198 |
| Feb 20, 2026 | 3,550.50 | 3,585.00 | 3,525.00 | 3,573.60 | 3,573.60 | 0.65% | 7,149 |
| Feb 19, 2026 | 3,669.00 | 3,688.20 | 3,540.00 | 3,550.50 | 3,550.50 | -3.16% | 26,015 |
| Feb 18, 2026 | 3,639.60 | 3,809.90 | 3,636.00 | 3,666.20 | 3,666.20 | 0.33% | 39,498 |
| Feb 17, 2026 | 3,613.10 | 3,706.90 | 3,613.10 | 3,654.20 | 3,654.20 | 0.57% | 15,093 |
| Feb 16, 2026 | 3,654.00 | 3,750.00 | 3,606.10 | 3,633.40 | 3,633.40 | -0.55% | 12,723 |
| Feb 13, 2026 | 3,705.00 | 3,785.00 | 3,633.70 | 3,653.60 | 3,653.60 | -3.06% | 51,319 |
| Feb 12, 2026 | 3,849.70 | 3,853.70 | 3,753.00 | 3,769.10 | 3,769.10 | -2.09% | 14,947 |
| Feb 11, 2026 | 3,855.80 | 3,868.50 | 3,790.30 | 3,849.70 | 3,849.70 | -0.16% | 18,755 |
| Feb 10, 2026 | 3,926.00 | 3,960.00 | 3,831.50 | 3,855.80 | 3,855.80 | -1.78% | 27,108 |
| Feb 9, 2026 | 3,665.00 | 3,943.50 | 3,653.20 | 3,925.70 | 3,925.70 | 7.60% | 47,756 |
| Feb 6, 2026 | 3,737.00 | 3,745.50 | 3,615.00 | 3,648.40 | 3,648.40 | -2.81% | 17,747 |
| Feb 5, 2026 | 3,745.00 | 3,797.00 | 3,723.90 | 3,753.70 | 3,753.70 | -0.06% | 19,708 |
| Feb 4, 2026 | 3,777.90 | 3,789.80 | 3,700.40 | 3,755.90 | 3,755.90 | -0.10% | 17,790 |
| Feb 3, 2026 | 3,671.70 | 3,820.00 | 3,643.30 | 3,759.60 | 3,759.60 | 3.52% | 37,945 |
| Feb 2, 2026 | 3,649.70 | 3,655.90 | 3,552.20 | 3,631.80 | 3,631.80 | -0.49% | 9,675 |
| Feb 1, 2026 | 3,646.50 | 3,662.40 | 3,581.10 | 3,649.70 | 3,649.70 | 0.09% | 25,873 |
| Jan 30, 2026 | 3,627.50 | 3,662.00 | 3,572.40 | 3,646.50 | 3,646.50 | 0.79% | 25,705 |
| Jan 29, 2026 | 3,658.30 | 3,665.10 | 3,563.50 | 3,617.90 | 3,617.90 | -0.11% | 14,733 |
| Jan 28, 2026 | 3,549.80 | 3,650.40 | 3,545.60 | 3,622.00 | 3,622.00 | 2.03% | 8,743 |
| Jan 27, 2026 | 3,630.00 | 3,637.40 | 3,537.00 | 3,549.80 | 3,549.80 | -2.41% | 86,952 |
| Jan 23, 2026 | 3,664.90 | 3,692.40 | 3,600.00 | 3,637.40 | 3,637.40 | -0.30% | 8,810 |
| Jan 22, 2026 | 3,564.90 | 3,663.00 | 3,564.90 | 3,648.20 | 3,648.20 | 2.48% | 10,999 |
| Jan 21, 2026 | 3,584.90 | 3,591.90 | 3,524.90 | 3,559.90 | 3,559.90 | -0.69% | 13,793 |
| Jan 20, 2026 | 3,610.30 | 3,615.00 | 3,542.00 | 3,584.60 | 3,584.60 | -0.73% | 11,591 |
| Jan 19, 2026 | 3,605.00 | 3,625.50 | 3,580.10 | 3,610.90 | 3,610.90 | -0.62% | 8,983 |
| Jan 16, 2026 | 3,617.80 | 3,641.00 | 3,602.00 | 3,633.30 | 3,633.30 | 0.43% | 8,788 |
| Jan 14, 2026 | 3,615.00 | 3,645.90 | 3,585.50 | 3,617.80 | 3,617.80 | 0.02% | 20,957 |
| Jan 13, 2026 | 3,694.50 | 3,694.50 | 3,602.10 | 3,617.20 | 3,617.20 | -1.12% | 13,543 |
| Jan 12, 2026 | 3,754.00 | 3,760.00 | 3,622.00 | 3,658.10 | 3,658.10 | -2.56% | 22,816 |
| Jan 9, 2026 | 3,766.30 | 3,812.60 | 3,735.50 | 3,754.40 | 3,754.40 | -1.10% | 11,000 |
| Jan 8, 2026 | 3,810.70 | 3,828.30 | 3,758.00 | 3,796.30 | 3,796.30 | -0.37% | 17,458 |
| Jan 7, 2026 | 3,899.00 | 3,924.90 | 3,801.00 | 3,810.50 | 3,810.50 | -2.24% | 13,077 |
| Jan 6, 2026 | 3,926.10 | 3,960.50 | 3,888.00 | 3,898.00 | 3,898.00 | -1.58% | 8,765 |
| Jan 5, 2026 | 3,920.00 | 3,973.00 | 3,900.00 | 3,960.50 | 3,960.50 | 0.65% | 10,771 |
| Jan 2, 2026 | 3,916.00 | 3,945.00 | 3,868.30 | 3,934.80 | 3,934.80 | 0.49% | 9,213 |
| Jan 1, 2026 | 3,985.00 | 4,019.40 | 3,905.00 | 3,915.50 | 3,915.50 | -1.08% | 11,232 |
| Dec 31, 2025 | 3,875.50 | 3,997.00 | 3,862.10 | 3,958.20 | 3,958.20 | 2.58% | 13,943 |
| Dec 30, 2025 | 3,910.50 | 3,910.50 | 3,816.30 | 3,858.80 | 3,858.80 | -1.32% | 40,467 |
| Dec 29, 2025 | 3,914.00 | 3,944.40 | 3,862.10 | 3,910.50 | 3,910.50 | 0.43% | 24,635 |
| Dec 26, 2025 | 3,885.00 | 3,918.20 | 3,862.20 | 3,893.60 | 3,893.60 | -0.41% | 14,270 |
| Dec 24, 2025 | 3,890.00 | 3,925.00 | 3,867.50 | 3,909.70 | 3,909.70 | -0.14% | 12,030 |
| Dec 23, 2025 | 3,931.70 | 3,956.80 | 3,880.00 | 3,915.00 | 3,915.00 | -0.42% | 13,339 |
| Dec 22, 2025 | 3,897.80 | 3,950.00 | 3,885.30 | 3,931.70 | 3,931.70 | 0.87% | 9,997 |
| Dec 19, 2025 | 3,837.00 | 3,906.00 | 3,815.20 | 3,897.80 | 3,897.80 | 2.17% | 14,985 |
| Dec 18, 2025 | 3,830.90 | 3,843.70 | 3,785.80 | 3,815.20 | 3,815.20 | -0.39% | 12,032 |
| Dec 17, 2025 | 3,909.00 | 3,909.00 | 3,820.00 | 3,830.30 | 3,830.30 | -1.69% | 12,142 |
| Dec 16, 2025 | 3,968.00 | 3,968.00 | 3,890.00 | 3,896.20 | 3,896.20 | -1.52% | 7,723 |
| Dec 15, 2025 | 3,901.00 | 4,010.00 | 3,891.40 | 3,956.20 | 3,956.20 | 1.40% | 15,554 |
| Dec 12, 2025 | 3,920.00 | 3,932.60 | 3,863.10 | 3,901.40 | 3,901.40 | -0.21% | 25,750 |
| Dec 11, 2025 | 4,004.10 | 4,010.70 | 3,888.00 | 3,909.60 | 3,909.60 | -2.36% | 27,162 |
| Dec 10, 2025 | 4,015.00 | 4,074.00 | 3,985.00 | 4,004.10 | 4,004.10 | -0.43% | 7,479 |
| Dec 9, 2025 | 4,020.20 | 4,085.00 | 3,979.90 | 4,021.40 | 4,021.40 | -0.07% | 16,519 |
| Dec 8, 2025 | 4,045.70 | 4,059.80 | 4,017.00 | 4,024.10 | 4,024.10 | -0.53% | 10,052 |
| Dec 5, 2025 | 4,051.00 | 4,091.90 | 4,023.00 | 4,045.70 | 4,045.70 | -0.44% | 10,741 |
| Dec 4, 2025 | 4,036.40 | 4,090.50 | 4,025.00 | 4,063.50 | 4,063.50 | -0.47% | 7,171 |
| Dec 3, 2025 | 4,120.00 | 4,120.00 | 4,062.50 | 4,082.60 | 4,082.60 | -0.64% | 6,192 |
| Dec 2, 2025 | 4,131.00 | 4,175.00 | 4,080.00 | 4,108.70 | 4,108.70 | -0.19% | 7,822 |
| Dec 1, 2025 | 4,171.40 | 4,192.40 | 4,100.00 | 4,116.60 | 4,116.60 | -0.97% | 9,320 |
| Nov 28, 2025 | 4,171.30 | 4,188.00 | 4,145.80 | 4,156.80 | 4,156.80 | -0.35% | 7,140 |
| Nov 27, 2025 | 4,205.60 | 4,228.60 | 4,141.30 | 4,171.20 | 4,171.20 | -0.67% | 16,303 |
| Nov 26, 2025 | 4,239.40 | 4,239.40 | 4,193.00 | 4,199.20 | 4,199.20 | -0.69% | 59,854 |
| Nov 25, 2025 | 4,244.20 | 4,277.00 | 4,205.00 | 4,228.20 | 4,228.20 | -0.38% | 10,178 |
| Nov 24, 2025 | 4,395.30 | 4,395.30 | 4,218.50 | 4,244.20 | 4,244.20 | -3.44% | 23,033 |
| Nov 21, 2025 | 4,334.00 | 4,420.00 | 4,325.00 | 4,395.30 | 4,395.30 | 0.61% | 13,198 |
| Nov 20, 2025 | 4,440.00 | 4,440.00 | 4,345.20 | 4,368.80 | 4,368.80 | -0.94% | 13,531 |
| Nov 19, 2025 | 4,325.10 | 4,434.30 | 4,309.30 | 4,410.30 | 4,410.30 | 2.11% | 13,101 |
| Nov 18, 2025 | 4,383.60 | 4,408.50 | 4,310.00 | 4,319.00 | 4,319.00 | -1.47% | 17,167 |
| Nov 17, 2025 | 4,390.00 | 4,418.70 | 4,346.00 | 4,383.60 | 4,383.60 | -0.67% | 21,154 |
| Nov 14, 2025 | 4,519.80 | 4,539.00 | 4,375.90 | 4,413.20 | 4,413.20 | -2.41% | 47,192 |
| Nov 13, 2025 | 4,513.00 | 4,560.00 | 4,486.40 | 4,522.30 | 4,522.30 | 0.64% | 8,760 |
| Nov 12, 2025 | 4,522.00 | 4,535.00 | 4,479.40 | 4,493.50 | 4,493.50 | -0.10% | 6,720 |
| Nov 11, 2025 | 4,502.00 | 4,527.50 | 4,482.10 | 4,497.90 | 4,497.90 | -0.07% | 6,835 |
| Nov 10, 2025 | 4,416.00 | 4,518.30 | 4,416.00 | 4,501.20 | 4,501.20 | 1.18% | 12,394 |
| Nov 7, 2025 | 4,389.00 | 4,493.90 | 4,325.00 | 4,448.60 | 4,448.60 | 1.21% | 15,226 |
| Nov 6, 2025 | 4,450.90 | 4,470.00 | 4,382.00 | 4,395.40 | 4,395.40 | -1.24% | 13,040 |
| Nov 4, 2025 | 4,488.80 | 4,491.50 | 4,405.00 | 4,450.60 | 4,450.60 | -0.15% | 10,292 |
| Nov 3, 2025 | 4,410.50 | 4,474.00 | 4,402.10 | 4,457.10 | 4,457.10 | 1.02% | 14,889 |
| Oct 31, 2025 | 4,450.00 | 4,460.90 | 4,404.10 | 4,412.00 | 4,412.00 | -0.48% | 6,304 |
| Oct 30, 2025 | 4,441.50 | 4,473.50 | 4,415.10 | 4,433.40 | 4,433.40 | 0.21% | 10,899 |
| Oct 29, 2025 | 4,449.00 | 4,455.60 | 4,412.00 | 4,423.90 | 4,423.90 | -0.31% | 9,528 |
| Oct 28, 2025 | 4,444.00 | 4,491.20 | 4,413.10 | 4,437.50 | 4,437.50 | 0.21% | 7,890 |
| Oct 27, 2025 | 4,483.90 | 4,483.90 | 4,407.90 | 4,428.10 | 4,428.10 | -0.76% | 12,293 |
| Oct 24, 2025 | 4,459.90 | 4,498.00 | 4,422.00 | 4,461.80 | 4,461.80 | 0.04% | 9,284 |
| Oct 23, 2025 | 4,536.00 | 4,547.00 | 4,450.00 | 4,459.90 | 4,459.90 | -1.67% | 15,543 |
| Oct 21, 2025 | 4,491.90 | 4,568.00 | 4,491.90 | 4,535.70 | 4,535.70 | 0.99% | 2,267 |
| Oct 20, 2025 | 4,529.90 | 4,530.10 | 4,480.00 | 4,491.20 | 4,491.20 | -0.79% | 8,113 |
| Oct 17, 2025 | 4,596.00 | 4,614.30 | 4,512.80 | 4,526.80 | 4,526.80 | -1.50% | 7,370 |
| Oct 16, 2025 | 4,457.00 | 4,609.50 | 4,457.00 | 4,595.80 | 4,595.80 | 3.18% | 12,862 |
| Oct 15, 2025 | 4,481.80 | 4,487.90 | 4,436.00 | 4,454.20 | 4,454.20 | -0.62% | 9,629 |
| Oct 14, 2025 | 4,530.00 | 4,540.80 | 4,460.10 | 4,481.80 | 4,481.80 | -1.21% | 10,723 |
| Oct 13, 2025 | 4,600.00 | 4,626.90 | 4,522.00 | 4,536.90 | 4,536.90 | -1.19% | 12,024 |