Bayer CropScience Limited (NSE:BAYERCROP)
India
· Delayed Price · Currency is INR 4,495.10
-10.90 (-0.24%)
At close: Dec 5, 2025
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,506.00 | 4,537.00 | 4,467.30 | 4,495.10 | 4,495.10 | -0.24% | 25,290 |
| Dec 4, 2025 | 4,512.00 | 4,598.00 | 4,490.10 | 4,506.00 | 4,506.00 | -0.03% | 29,368 |
| Dec 3, 2025 | 4,610.00 | 4,620.10 | 4,500.00 | 4,507.30 | 4,507.30 | -2.15% | 25,766 |
| Dec 2, 2025 | 4,600.00 | 4,640.00 | 4,579.00 | 4,606.20 | 4,606.20 | -0.03% | 20,731 |
| Dec 1, 2025 | 4,640.00 | 4,673.90 | 4,560.00 | 4,607.80 | 4,607.80 | -1.09% | 26,533 |
| Nov 28, 2025 | 4,552.00 | 4,677.30 | 4,504.50 | 4,658.40 | 4,658.40 | 1.88% | 66,966 |
| Nov 27, 2025 | 4,775.00 | 4,785.10 | 4,438.00 | 4,572.40 | 4,572.40 | -0.33% | 213,098 |
| Nov 26, 2025 | 4,624.90 | 4,624.90 | 4,571.90 | 4,587.50 | 4,587.50 | -0.43% | 21,457 |
| Nov 25, 2025 | 4,558.00 | 4,700.00 | 4,510.90 | 4,607.50 | 4,607.50 | 1.59% | 20,992 |
| Nov 24, 2025 | 4,544.60 | 4,555.90 | 4,500.00 | 4,535.20 | 4,535.20 | -0.21% | 18,057 |
| Nov 21, 2025 | 4,551.00 | 4,581.60 | 4,522.00 | 4,544.60 | 4,544.60 | -0.69% | 13,079 |
| Nov 20, 2025 | 4,570.00 | 4,601.80 | 4,506.10 | 4,576.20 | 4,576.20 | 0.40% | 21,063 |
| Nov 19, 2025 | 4,553.50 | 4,573.10 | 4,516.70 | 4,557.90 | 4,557.90 | 0.10% | 20,576 |
| Nov 18, 2025 | 4,579.00 | 4,588.00 | 4,500.00 | 4,553.50 | 4,553.50 | -0.11% | 35,549 |
| Nov 17, 2025 | 4,488.00 | 4,574.00 | 4,460.70 | 4,558.40 | 4,558.40 | 1.84% | 37,804 |
| Nov 14, 2025 | 4,452.10 | 4,520.00 | 4,434.80 | 4,476.20 | 4,476.20 | -1.01% | 38,442 |
| Nov 13, 2025 | 4,545.90 | 4,567.20 | 4,497.00 | 4,521.90 | 4,431.90 | 0.35% | 32,409 |
| Nov 12, 2025 | 4,510.60 | 4,534.60 | 4,431.00 | 4,506.00 | 4,416.32 | 0.14% | 133,028 |
| Nov 11, 2025 | 4,622.00 | 4,639.80 | 4,489.00 | 4,499.80 | 4,410.24 | -3.08% | 56,460 |
| Nov 10, 2025 | 4,600.40 | 4,660.00 | 4,578.00 | 4,642.70 | 4,550.30 | 1.11% | 41,457 |
| Nov 7, 2025 | 4,744.70 | 4,748.40 | 4,584.50 | 4,591.90 | 4,500.51 | -3.22% | 36,965 |
| Nov 6, 2025 | 4,825.00 | 4,835.00 | 4,725.00 | 4,744.70 | 4,650.27 | -1.88% | 17,129 |
| Nov 4, 2025 | 4,871.00 | 4,891.80 | 4,799.00 | 4,835.60 | 4,739.36 | -0.74% | 23,304 |
| Nov 3, 2025 | 4,884.60 | 4,915.00 | 4,860.00 | 4,871.70 | 4,774.74 | -0.26% | 15,239 |
| Oct 31, 2025 | 4,900.10 | 4,949.00 | 4,870.00 | 4,884.60 | 4,787.38 | -0.83% | 13,502 |
| Oct 30, 2025 | 4,940.00 | 5,020.00 | 4,870.70 | 4,925.70 | 4,827.66 | 1.47% | 29,614 |
| Oct 29, 2025 | 4,925.00 | 4,982.50 | 4,540.00 | 4,854.50 | 4,757.88 | -1.92% | 62,518 |
| Oct 28, 2025 | 5,058.80 | 5,058.80 | 4,940.00 | 4,949.30 | 4,850.79 | -1.69% | 16,802 |
| Oct 27, 2025 | 5,069.00 | 5,069.00 | 5,013.10 | 5,034.30 | 4,934.10 | 0.29% | 60,069 |
| Oct 24, 2025 | 4,988.00 | 5,032.90 | 4,975.20 | 5,019.70 | 4,919.79 | 0.40% | 7,777 |
| Oct 23, 2025 | 5,010.00 | 5,050.00 | 4,969.00 | 4,999.60 | 4,900.09 | -0.20% | 10,646 |
| Oct 21, 2025 | 5,040.00 | 5,040.00 | 4,998.10 | 5,009.40 | 4,909.70 | 0.26% | 2,069 |
| Oct 20, 2025 | 5,055.60 | 5,055.60 | 4,961.00 | 4,996.50 | 4,897.05 | -0.54% | 27,374 |
| Oct 17, 2025 | 5,149.90 | 5,149.90 | 5,001.00 | 5,023.40 | 4,923.42 | -1.76% | 15,301 |
| Oct 16, 2025 | 5,097.00 | 5,129.00 | 5,034.70 | 5,113.20 | 5,011.43 | 0.93% | 16,234 |
| Oct 15, 2025 | 4,980.00 | 5,123.80 | 4,956.80 | 5,066.30 | 4,965.46 | 1.87% | 12,731 |
| Oct 14, 2025 | 4,975.00 | 5,019.00 | 4,955.10 | 4,973.50 | 4,874.51 | -0.65% | 13,774 |
| Oct 13, 2025 | 5,001.50 | 5,036.50 | 4,970.00 | 5,005.80 | 4,906.17 | -0.03% | 21,790 |
| Oct 10, 2025 | 5,074.00 | 5,074.00 | 4,977.10 | 5,007.10 | 4,907.44 | -1.00% | 13,426 |
| Oct 9, 2025 | 5,005.00 | 5,085.00 | 4,946.60 | 5,057.60 | 4,956.94 | 1.25% | 11,518 |
| Oct 8, 2025 | 5,010.90 | 5,010.90 | 4,966.30 | 4,995.30 | 4,895.88 | 0.08% | 8,489 |
| Oct 7, 2025 | 4,997.30 | 5,016.90 | 4,967.30 | 4,991.50 | 4,892.15 | -0.12% | 17,401 |
| Oct 6, 2025 | 5,075.00 | 5,075.00 | 4,980.00 | 4,997.30 | 4,897.84 | -1.14% | 32,408 |
| Oct 3, 2025 | 4,922.00 | 5,082.00 | 4,902.80 | 5,054.90 | 4,954.29 | 2.89% | 15,757 |
| Oct 1, 2025 | 4,810.00 | 4,947.00 | 4,791.00 | 4,912.90 | 4,815.12 | 2.13% | 21,727 |
| Sep 30, 2025 | 4,924.00 | 4,924.00 | 4,792.00 | 4,810.50 | 4,714.76 | -2.31% | 27,309 |
| Sep 29, 2025 | 5,089.00 | 5,089.00 | 4,870.00 | 4,924.00 | 4,826.00 | -2.48% | 21,487 |
| Sep 26, 2025 | 4,969.50 | 5,066.00 | 4,900.50 | 5,049.00 | 4,948.51 | 1.28% | 25,501 |
| Sep 25, 2025 | 5,049.00 | 5,057.50 | 4,945.00 | 4,985.00 | 4,885.78 | -0.96% | 16,217 |
| Sep 24, 2025 | 5,050.00 | 5,095.50 | 4,991.00 | 5,033.50 | 4,933.32 | -0.76% | 22,444 |
| Sep 23, 2025 | 5,250.00 | 5,250.50 | 5,048.00 | 5,072.00 | 4,971.05 | -3.30% | 34,850 |
| Sep 22, 2025 | 5,346.00 | 5,346.00 | 5,218.00 | 5,245.00 | 5,140.61 | -1.91% | 18,880 |
| Sep 19, 2025 | 5,200.00 | 5,489.00 | 5,179.00 | 5,347.00 | 5,240.58 | 2.88% | 168,651 |
| Sep 18, 2025 | 5,199.00 | 5,265.00 | 5,156.50 | 5,197.50 | 5,094.05 | 0.05% | 16,489 |
| Sep 17, 2025 | 5,230.00 | 5,247.00 | 5,151.00 | 5,195.00 | 5,091.60 | -0.48% | 24,755 |
| Sep 16, 2025 | 5,129.00 | 5,265.50 | 5,105.00 | 5,220.00 | 5,116.11 | 2.20% | 51,229 |
| Sep 15, 2025 | 5,102.00 | 5,136.50 | 5,060.00 | 5,107.50 | 5,005.84 | 0.11% | 17,389 |
| Sep 12, 2025 | 5,174.50 | 5,185.00 | 5,056.00 | 5,102.00 | 5,000.45 | -0.24% | 33,093 |
| Sep 11, 2025 | 5,125.00 | 5,158.50 | 5,103.50 | 5,114.50 | 5,012.71 | 0.10% | 15,903 |
| Sep 10, 2025 | 5,124.00 | 5,175.00 | 5,078.50 | 5,109.50 | 5,007.80 | 0.13% | 18,489 |
| Sep 9, 2025 | 5,096.50 | 5,130.00 | 5,034.50 | 5,103.00 | 5,001.43 | 0.91% | 21,210 |
| Sep 8, 2025 | 5,078.50 | 5,169.00 | 5,030.00 | 5,057.00 | 4,956.35 | -0.50% | 18,722 |
| Sep 5, 2025 | 5,133.00 | 5,177.00 | 5,061.00 | 5,082.50 | 4,981.34 | -0.58% | 13,820 |
| Sep 4, 2025 | 5,230.00 | 5,255.00 | 5,100.00 | 5,112.00 | 5,010.26 | -1.24% | 28,723 |
| Sep 3, 2025 | 5,227.00 | 5,240.00 | 5,151.00 | 5,176.00 | 5,072.98 | -0.51% | 36,202 |
| Sep 2, 2025 | 5,235.50 | 5,297.50 | 5,175.50 | 5,202.50 | 5,098.95 | -0.22% | 19,449 |
| Sep 1, 2025 | 5,294.50 | 5,294.50 | 5,200.00 | 5,214.00 | 5,110.23 | -0.33% | 17,857 |
| Aug 29, 2025 | 5,253.50 | 5,280.00 | 5,194.00 | 5,231.50 | 5,127.38 | -0.71% | 20,747 |
| Aug 28, 2025 | 5,331.00 | 5,367.00 | 5,258.50 | 5,269.00 | 5,164.13 | -1.16% | 20,770 |
| Aug 26, 2025 | 5,515.00 | 5,525.00 | 5,310.00 | 5,331.00 | 5,224.90 | -3.09% | 26,673 |
| Aug 25, 2025 | 5,542.00 | 5,590.00 | 5,485.50 | 5,501.00 | 5,391.51 | -0.33% | 14,967 |
| Aug 22, 2025 | 5,597.00 | 5,620.00 | 5,500.00 | 5,519.00 | 5,409.15 | -1.35% | 21,970 |
| Aug 21, 2025 | 5,630.00 | 5,649.50 | 5,580.00 | 5,594.50 | 5,483.15 | 0.21% | 7,939 |
| Aug 20, 2025 | 5,598.00 | 5,620.00 | 5,558.50 | 5,582.50 | 5,471.39 | 0.33% | 12,879 |
| Aug 19, 2025 | 5,529.50 | 5,577.00 | 5,461.50 | 5,564.00 | 5,453.26 | 0.77% | 15,107 |
| Aug 18, 2025 | 5,649.50 | 5,706.00 | 5,500.50 | 5,521.50 | 5,411.60 | -2.27% | 35,451 |
| Aug 14, 2025 | 5,670.00 | 5,673.50 | 5,563.50 | 5,649.50 | 5,537.06 | -0.05% | 15,509 |
| Aug 13, 2025 | 5,620.00 | 5,669.00 | 5,589.00 | 5,652.50 | 5,540.00 | 0.19% | 13,338 |
| Aug 12, 2025 | 5,674.00 | 5,700.00 | 5,580.00 | 5,642.00 | 5,529.71 | 0.20% | 20,256 |
| Aug 11, 2025 | 5,540.00 | 5,695.00 | 5,512.50 | 5,631.00 | 5,518.93 | 1.05% | 17,643 |
| Aug 8, 2025 | 5,655.00 | 5,735.00 | 5,485.50 | 5,572.50 | 5,461.59 | -1.85% | 34,360 |
| Aug 7, 2025 | 5,990.00 | 6,019.00 | 5,611.50 | 5,677.50 | 5,564.50 | -5.67% | 129,955 |
| Aug 6, 2025 | 6,343.00 | 6,415.00 | 5,930.00 | 6,019.00 | 5,864.90 | -4.17% | 180,726 |
| Aug 5, 2025 | 6,298.50 | 6,325.00 | 6,210.50 | 6,281.00 | 6,120.19 | 0.48% | 32,963 |
| Aug 4, 2025 | 6,255.00 | 6,334.00 | 6,191.50 | 6,251.00 | 6,090.96 | -0.06% | 27,187 |
| Aug 1, 2025 | 6,405.00 | 6,429.00 | 6,110.50 | 6,254.50 | 6,094.37 | -1.08% | 29,477 |
| Jul 31, 2025 | 6,320.00 | 6,450.50 | 6,290.00 | 6,322.50 | 6,160.63 | -0.20% | 23,099 |
| Jul 30, 2025 | 6,383.50 | 6,509.50 | 6,250.00 | 6,335.00 | 6,172.81 | -0.27% | 64,578 |
| Jul 29, 2025 | 6,330.00 | 6,445.00 | 6,302.50 | 6,352.00 | 6,189.37 | 0.39% | 20,187 |
| Jul 28, 2025 | 6,326.00 | 6,491.00 | 6,253.50 | 6,327.50 | 6,165.50 | -0.13% | 37,725 |
| Jul 25, 2025 | 6,356.50 | 6,360.00 | 6,210.50 | 6,336.00 | 6,173.78 | -0.44% | 27,768 |
| Jul 24, 2025 | 6,388.00 | 6,414.00 | 6,332.00 | 6,364.00 | 6,201.07 | 0.17% | 24,133 |
| Jul 23, 2025 | 6,245.00 | 6,422.00 | 6,245.00 | 6,353.50 | 6,190.84 | 1.16% | 21,831 |
| Jul 22, 2025 | 6,341.50 | 6,370.00 | 6,209.00 | 6,280.50 | 6,119.70 | -0.12% | 10,420 |
| Jul 21, 2025 | 6,348.00 | 6,348.00 | 6,266.50 | 6,288.00 | 6,127.01 | -0.94% | 7,783 |
| Jul 18, 2025 | 6,303.00 | 6,385.00 | 6,250.00 | 6,347.50 | 6,184.99 | -0.11% | 25,168 |
| Jul 17, 2025 | 6,343.00 | 6,386.50 | 6,308.00 | 6,354.50 | 6,191.81 | 0.23% | 15,113 |
| Jul 16, 2025 | 6,360.00 | 6,374.50 | 6,229.00 | 6,340.00 | 6,177.68 | -0.30% | 35,659 |
| Jul 15, 2025 | 6,282.50 | 6,410.00 | 6,209.00 | 6,359.00 | 6,196.19 | 2.16% | 70,614 |
| Jul 14, 2025 | 6,180.00 | 6,239.50 | 6,164.50 | 6,224.50 | 6,065.14 | 0.46% | 25,130 |