BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,648.20
+89.90 (2.53%)
At close: Jan 22, 2026
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3,571.00 | 3,662.05 | 3,571.00 | 3,648.20 | 3,648.20 | 2.53% | 96,767 |
| Jan 21, 2026 | 3,522.85 | 3,589.15 | 3,522.85 | 3,558.30 | 3,558.30 | -0.62% | 742 |
| Jan 20, 2026 | 3,600.95 | 3,611.10 | 3,543.90 | 3,580.50 | 3,580.50 | -0.84% | 1,208 |
| Jan 19, 2026 | 3,581.55 | 3,624.90 | 3,581.55 | 3,610.90 | 3,610.90 | -0.68% | 1,153 |
| Jan 16, 2026 | 3,721.95 | 3,721.95 | 3,601.10 | 3,635.80 | 3,635.80 | 0.53% | 452 |
| Jan 14, 2026 | 3,603.55 | 3,640.75 | 3,580.30 | 3,616.60 | 3,616.60 | 0.03% | 638 |
| Jan 13, 2026 | 3,660.00 | 3,689.95 | 3,600.50 | 3,615.65 | 3,615.65 | -1.24% | 1,320 |
| Jan 12, 2026 | 3,723.00 | 3,727.00 | 3,625.00 | 3,661.10 | 3,661.10 | -2.43% | 944 |
| Jan 9, 2026 | 3,750.05 | 3,787.80 | 3,736.60 | 3,752.10 | 3,752.10 | -1.12% | 560 |
| Jan 8, 2026 | 3,818.25 | 3,824.00 | 3,758.80 | 3,794.65 | 3,794.65 | -0.62% | 1,197 |
| Jan 7, 2026 | 3,900.75 | 3,900.75 | 3,808.00 | 3,818.25 | 3,818.25 | -2.01% | 649 |
| Jan 6, 2026 | 3,956.55 | 3,956.55 | 3,888.75 | 3,896.45 | 3,896.45 | -1.52% | 293 |
| Jan 5, 2026 | 3,901.55 | 3,974.35 | 3,901.55 | 3,956.55 | 3,956.55 | 0.44% | 1,253 |
| Jan 2, 2026 | 3,912.45 | 3,940.00 | 3,870.00 | 3,939.10 | 3,939.10 | 0.73% | 1,198 |
| Jan 1, 2026 | 3,995.85 | 4,012.10 | 3,909.30 | 3,910.45 | 3,910.45 | -0.76% | 314 |
| Dec 31, 2025 | 3,889.15 | 3,999.00 | 3,870.65 | 3,940.35 | 3,940.35 | 2.08% | 1,187 |
| Dec 30, 2025 | 3,777.00 | 3,895.60 | 3,777.00 | 3,860.20 | 3,860.20 | -1.37% | 1,080 |
| Dec 29, 2025 | 3,897.70 | 3,932.15 | 3,870.00 | 3,913.85 | 3,913.85 | 0.41% | 1,322 |
| Dec 26, 2025 | 3,906.25 | 3,915.00 | 3,869.00 | 3,897.70 | 3,897.70 | -0.22% | 651 |
| Dec 24, 2025 | 3,916.05 | 3,924.95 | 3,870.00 | 3,906.25 | 3,906.25 | -0.26% | 1,225 |
| Dec 23, 2025 | 3,921.15 | 3,956.30 | 3,881.75 | 3,916.30 | 3,916.30 | -0.49% | 1,058 |
| Dec 22, 2025 | 3,899.70 | 3,942.05 | 3,890.00 | 3,935.50 | 3,935.50 | 0.92% | 1,029 |
| Dec 19, 2025 | 3,819.35 | 3,905.35 | 3,815.75 | 3,899.65 | 3,899.65 | 2.34% | 922 |
| Dec 18, 2025 | 3,820.00 | 3,839.00 | 3,790.50 | 3,810.50 | 3,810.50 | -0.58% | 1,161 |
| Dec 17, 2025 | 3,865.35 | 3,891.95 | 3,822.25 | 3,832.65 | 3,832.65 | -1.69% | 1,093 |
| Dec 16, 2025 | 3,957.40 | 3,963.25 | 3,891.20 | 3,898.35 | 3,898.35 | -1.49% | 796 |
| Dec 15, 2025 | 3,900.00 | 4,007.05 | 3,897.25 | 3,957.40 | 3,957.40 | 1.37% | 1,795 |
| Dec 12, 2025 | 3,921.70 | 3,928.30 | 3,865.25 | 3,903.85 | 3,903.85 | -0.35% | 1,270 |
| Dec 11, 2025 | 4,007.10 | 4,014.75 | 3,886.00 | 3,917.65 | 3,917.65 | -2.23% | 5,621 |
| Dec 10, 2025 | 4,023.20 | 4,072.60 | 3,982.05 | 4,007.10 | 4,007.10 | -0.40% | 568 |
| Dec 9, 2025 | 3,985.65 | 4,076.85 | 3,981.95 | 4,023.15 | 4,023.15 | -0.03% | 960 |
| Dec 8, 2025 | 4,039.95 | 4,050.00 | 4,016.30 | 4,024.35 | 4,024.35 | -0.38% | 589 |
| Dec 5, 2025 | 4,029.55 | 4,094.85 | 4,024.00 | 4,039.90 | 4,039.90 | -0.68% | 811 |
| Dec 4, 2025 | 4,088.20 | 4,088.20 | 4,041.00 | 4,067.75 | 4,067.75 | -0.52% | 693 |
| Dec 3, 2025 | 4,101.00 | 4,111.05 | 4,066.00 | 4,088.95 | 4,088.95 | -0.66% | 929 |
| Dec 2, 2025 | 4,114.50 | 4,148.00 | 4,082.00 | 4,116.30 | 4,116.30 | 0.05% | 317 |
| Dec 1, 2025 | 4,200.00 | 4,200.00 | 4,105.00 | 4,114.40 | 4,114.40 | -1.08% | 1,246 |
| Nov 28, 2025 | 4,198.45 | 4,198.45 | 4,145.90 | 4,159.50 | 4,159.50 | -0.52% | 73,685 |
| Nov 27, 2025 | 4,195.75 | 4,227.25 | 4,141.05 | 4,181.05 | 4,181.05 | -0.33% | 911 |
| Nov 26, 2025 | 4,233.05 | 4,233.05 | 4,189.80 | 4,194.90 | 4,194.90 | -0.70% | 1,072 |
| Nov 25, 2025 | 4,249.00 | 4,270.00 | 4,202.65 | 4,224.60 | 4,224.60 | -0.58% | 1,270 |
| Nov 24, 2025 | 4,394.20 | 4,394.25 | 4,218.65 | 4,249.40 | 4,249.40 | -3.40% | 1,923 |
| Nov 21, 2025 | 4,305.85 | 4,428.85 | 4,305.85 | 4,399.15 | 4,399.15 | 0.74% | 773 |
| Nov 20, 2025 | 4,403.90 | 4,403.90 | 4,349.00 | 4,366.90 | 4,366.90 | -0.90% | 616 |
| Nov 19, 2025 | 4,326.50 | 4,429.70 | 4,310.60 | 4,406.65 | 4,406.65 | 1.99% | 2,006 |
| Nov 18, 2025 | 4,394.90 | 4,394.90 | 4,307.55 | 4,320.60 | 4,320.60 | -1.04% | 625 |
| Nov 17, 2025 | 4,385.20 | 4,409.10 | 4,351.00 | 4,366.20 | 4,366.20 | -1.07% | 1,415 |
| Nov 14, 2025 | 4,491.45 | 4,535.45 | 4,377.80 | 4,413.25 | 4,413.25 | -2.29% | 1,779 |
| Nov 13, 2025 | 4,498.10 | 4,555.00 | 4,490.25 | 4,516.50 | 4,516.50 | 0.51% | 705 |
| Nov 12, 2025 | 4,496.30 | 4,530.00 | 4,482.00 | 4,493.65 | 4,493.65 | -0.04% | 563 |