BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,940.35
+80.15 (2.08%)
At close: Dec 31, 2025
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 4,495.05 | 4,523.85 | 4,479.85 | 4,495.60 | 4,495.60 | -0.11% | 559 |
| Nov 10, 2025 | 4,345.35 | 4,515.60 | 4,345.35 | 4,500.50 | 4,500.50 | 1.19% | 471 |
| Nov 7, 2025 | 4,375.00 | 4,491.90 | 4,324.25 | 4,447.65 | 4,447.65 | 1.15% | 2,158 |
| Nov 6, 2025 | 4,452.95 | 4,452.95 | 4,383.00 | 4,396.90 | 4,396.90 | -1.15% | 536 |
| Nov 4, 2025 | 4,461.00 | 4,470.20 | 4,410.00 | 4,448.25 | 4,448.25 | 0.01% | 529 |
| Nov 3, 2025 | 4,430.00 | 4,471.75 | 4,403.35 | 4,447.70 | 4,447.70 | 0.78% | 2,409 |
| Oct 31, 2025 | 4,438.85 | 4,458.90 | 4,408.00 | 4,413.30 | 4,413.30 | -0.48% | 450 |
| Oct 30, 2025 | 4,444.60 | 4,461.60 | 4,415.20 | 4,434.40 | 4,434.40 | 0.20% | 942 |
| Oct 29, 2025 | 4,440.95 | 4,451.00 | 4,414.30 | 4,425.65 | 4,425.65 | -0.26% | 479 |
| Oct 28, 2025 | 4,436.50 | 4,474.60 | 4,416.00 | 4,437.40 | 4,437.40 | 0.08% | 686 |
| Oct 27, 2025 | 4,450.65 | 4,472.00 | 4,408.70 | 4,433.65 | 4,433.65 | -0.52% | 750 |
| Oct 24, 2025 | 4,452.20 | 4,496.50 | 4,422.00 | 4,456.70 | 4,456.70 | 0.10% | 422 |
| Oct 23, 2025 | 4,547.00 | 4,547.00 | 4,447.20 | 4,452.20 | 4,452.20 | -2.09% | 1,851 |
| Oct 21, 2025 | 4,465.05 | 4,569.80 | 4,465.05 | 4,547.30 | 4,547.30 | 1.21% | 526 |
| Oct 20, 2025 | 4,471.15 | 4,542.95 | 4,471.15 | 4,492.75 | 4,492.75 | -0.81% | 891 |