Skip to main content
BASF India Limited (NSE:BASF)
India flag India · Delayed Price · Currency is INR
3,651.30
+6.20 (0.17%)
Apr 28, 2026, 3:30 PM IST

BASF India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,659.003,675.003,636.103,651.303,651.300.17%11,188
Apr 27, 20263,680.503,690.003,631.003,645.103,645.10-0.14%8,692
Apr 24, 20263,741.003,773.003,620.003,650.203,650.20-2.33%13,869
Apr 23, 20263,760.003,788.903,715.003,737.403,737.40-0.54%8,963
Apr 22, 20263,683.103,774.003,683.103,757.603,757.601.74%11,455
Apr 21, 20263,676.403,729.903,661.003,693.403,693.401.16%10,838
Apr 20, 20263,718.003,721.103,612.003,651.003,651.00-1.39%9,415
Apr 17, 20263,691.503,783.003,666.403,702.503,702.500.59%20,205
Apr 16, 20263,696.003,735.503,637.003,680.703,680.700.29%12,712
Apr 15, 20263,638.003,681.203,606.903,669.903,669.902.48%19,527
Apr 13, 20263,579.003,625.003,490.103,581.103,581.10-0.82%12,211
Apr 10, 20263,558.003,630.003,548.203,610.603,610.601.89%15,689
Apr 9, 20263,549.103,618.703,511.003,543.603,543.60-0.96%26,005
Apr 8, 20263,451.503,588.003,392.303,578.103,578.107.80%54,070
Apr 7, 20263,289.003,360.003,262.903,319.203,319.200.85%31,732
Apr 6, 20263,311.003,315.003,219.903,291.203,291.20-0.60%29,014
Apr 2, 20263,250.003,322.003,174.603,311.003,311.001.20%12,641
Apr 1, 20263,230.903,328.503,230.903,271.703,271.701.81%16,899
Mar 30, 20263,240.003,277.303,152.203,213.403,213.40-2.37%52,736
Mar 27, 20263,393.403,393.403,233.803,291.403,291.40-3.11%134,983
Mar 25, 20263,346.603,509.003,323.703,397.203,397.202.02%30,913
Mar 24, 20263,170.003,364.103,149.503,330.003,330.005.27%26,846
Mar 23, 20263,245.003,288.003,122.203,163.403,163.40-4.49%31,011
Mar 20, 20263,310.003,364.903,300.003,312.203,312.200.07%17,694
Mar 19, 20263,397.003,405.203,300.103,310.003,310.00-3.33%17,083
Mar 18, 20263,420.103,511.203,411.003,424.003,424.000.11%26,789
Mar 17, 20263,475.003,475.003,399.903,420.103,420.10-1.32%23,085
Mar 16, 20263,450.003,483.303,354.003,465.703,465.700.07%19,431
Mar 13, 20263,458.903,499.003,421.603,463.403,463.40-0.18%22,378
Mar 12, 20263,445.003,495.003,378.203,469.703,469.700.47%16,674
Mar 11, 20263,461.803,549.903,439.203,453.403,453.40-0.24%22,976
Mar 10, 20263,332.803,475.003,325.003,461.803,461.804.50%19,606
Mar 9, 20263,400.003,401.203,292.003,312.803,312.80-3.43%19,702
Mar 6, 20263,461.603,500.003,420.203,430.503,430.50-0.68%10,926
Mar 5, 20263,485.503,510.703,440.003,453.903,453.90-1.09%13,428
Mar 4, 20263,565.103,577.803,466.703,491.803,491.80-2.72%22,401
Mar 2, 20263,400.003,611.003,378.203,589.403,589.403.98%61,511
Feb 27, 20263,529.403,537.303,421.003,452.103,452.10-2.19%22,699
Feb 26, 20263,522.003,560.003,518.103,529.403,529.400.08%8,698
Feb 25, 20263,534.103,555.203,514.003,526.503,526.50-0.12%12,078
Feb 24, 20263,570.003,586.003,514.503,530.603,530.60-1.15%13,316
Feb 23, 20263,560.003,592.503,540.003,571.503,571.50-0.06%12,198
Feb 20, 20263,550.503,585.003,525.003,573.603,573.600.65%7,149
Feb 19, 20263,669.003,688.203,540.003,550.503,550.50-3.16%26,015
Feb 18, 20263,639.603,809.903,636.003,666.203,666.200.33%39,498
Feb 17, 20263,613.103,706.903,613.103,654.203,654.200.57%15,093
Feb 16, 20263,654.003,750.003,606.103,633.403,633.40-0.55%12,723
Feb 13, 20263,705.003,785.003,633.703,653.603,653.60-3.06%51,319
Feb 12, 20263,849.703,853.703,753.003,769.103,769.10-2.09%14,947
Feb 11, 20263,855.803,868.503,790.303,849.703,849.70-0.16%18,755
Feb 10, 20263,926.003,960.003,831.503,855.803,855.80-1.78%27,108
Feb 9, 20263,665.003,943.503,653.203,925.703,925.707.60%47,756
Feb 6, 20263,737.003,745.503,615.003,648.403,648.40-2.81%17,747
Feb 5, 20263,745.003,797.003,723.903,753.703,753.70-0.06%19,708
Feb 4, 20263,777.903,789.803,700.403,755.903,755.90-0.10%17,790
Feb 3, 20263,671.703,820.003,643.303,759.603,759.603.52%37,945
Feb 2, 20263,649.703,655.903,552.203,631.803,631.80-0.49%9,675
Feb 1, 20263,646.503,662.403,581.103,649.703,649.700.09%25,873
Jan 30, 20263,627.503,662.003,572.403,646.503,646.500.79%25,705
Jan 29, 20263,658.303,665.103,563.503,617.903,617.90-0.11%14,733
Jan 28, 20263,549.803,650.403,545.603,622.003,622.002.03%8,743
Jan 27, 20263,630.003,637.403,537.003,549.803,549.80-2.41%86,952
Jan 23, 20263,664.903,692.403,600.003,637.403,637.40-0.30%8,810
Jan 22, 20263,564.903,663.003,564.903,648.203,648.202.48%10,999
Jan 21, 20263,584.903,591.903,524.903,559.903,559.90-0.69%13,793
Jan 20, 20263,610.303,615.003,542.003,584.603,584.60-0.73%11,591
Jan 19, 20263,605.003,625.503,580.103,610.903,610.90-0.62%8,983
Jan 16, 20263,617.803,641.003,602.003,633.303,633.300.43%8,788
Jan 14, 20263,615.003,645.903,585.503,617.803,617.800.02%20,957
Jan 13, 20263,694.503,694.503,602.103,617.203,617.20-1.12%13,543
Jan 12, 20263,754.003,760.003,622.003,658.103,658.10-2.56%22,816
Jan 9, 20263,766.303,812.603,735.503,754.403,754.40-1.10%11,000
Jan 8, 20263,810.703,828.303,758.003,796.303,796.30-0.37%17,458
Jan 7, 20263,899.003,924.903,801.003,810.503,810.50-2.24%13,077
Jan 6, 20263,926.103,960.503,888.003,898.003,898.00-1.58%8,765
Jan 5, 20263,920.003,973.003,900.003,960.503,960.500.65%10,771
Jan 2, 20263,916.003,945.003,868.303,934.803,934.800.49%9,213
Jan 1, 20263,985.004,019.403,905.003,915.503,915.50-1.08%11,232
Dec 31, 20253,875.503,997.003,862.103,958.203,958.202.58%13,943
Dec 30, 20253,910.503,910.503,816.303,858.803,858.80-1.32%40,467
Dec 29, 20253,914.003,944.403,862.103,910.503,910.500.43%24,635
Dec 26, 20253,885.003,918.203,862.203,893.603,893.60-0.41%14,270
Dec 24, 20253,890.003,925.003,867.503,909.703,909.70-0.14%12,030
Dec 23, 20253,931.703,956.803,880.003,915.003,915.00-0.42%13,339
Dec 22, 20253,897.803,950.003,885.303,931.703,931.700.87%9,997
Dec 19, 20253,837.003,906.003,815.203,897.803,897.802.17%14,985
Dec 18, 20253,830.903,843.703,785.803,815.203,815.20-0.39%12,032
Dec 17, 20253,909.003,909.003,820.003,830.303,830.30-1.69%12,142
Dec 16, 20253,968.003,968.003,890.003,896.203,896.20-1.52%7,723
Dec 15, 20253,901.004,010.003,891.403,956.203,956.201.40%15,554
Dec 12, 20253,920.003,932.603,863.103,901.403,901.40-0.21%25,750
Dec 11, 20254,004.104,010.703,888.003,909.603,909.60-2.36%27,162
Dec 10, 20254,015.004,074.003,985.004,004.104,004.10-0.43%7,479
Dec 9, 20254,020.204,085.003,979.904,021.404,021.40-0.07%16,519
Dec 8, 20254,045.704,059.804,017.004,024.104,024.10-0.53%10,052
Dec 5, 20254,051.004,091.904,023.004,045.704,045.70-0.44%10,741
Dec 4, 20254,036.404,090.504,025.004,063.504,063.50-0.47%7,171
Dec 3, 20254,120.004,120.004,062.504,082.604,082.60-0.64%6,192
Dec 2, 20254,131.004,175.004,080.004,108.704,108.70-0.19%7,822
Dec 1, 20254,171.404,192.404,100.004,116.604,116.60-0.97%9,320