BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,449.90
-41.45 (-1.19%)
At close: Mar 5, 2026
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,433.05 | 3,495.25 | 3,424.00 | 3,437.80 | 3,437.80 | -0.35% | 1,174 |
| Mar 5, 2026 | 3,509.80 | 3,509.80 | 3,439.20 | 3,449.90 | 3,449.90 | -1.19% | 1,433 |
| Mar 4, 2026 | 3,588.95 | 3,588.95 | 3,468.00 | 3,491.35 | 3,491.35 | -2.84% | 2,509 |
| Mar 2, 2026 | 2,906.90 | 3,613.00 | 2,906.90 | 3,593.30 | 3,593.30 | 4.01% | 3,783 |
| Feb 27, 2026 | 3,520.00 | 3,532.20 | 3,432.00 | 3,454.65 | 3,454.65 | -1.93% | 1,488 |
| Feb 26, 2026 | 3,542.45 | 3,556.90 | 3,515.00 | 3,522.60 | 3,522.60 | -0.06% | 1,507 |
| Feb 25, 2026 | 3,549.25 | 3,552.65 | 3,515.00 | 3,524.80 | 3,524.80 | -0.22% | 750 |
| Feb 24, 2026 | 3,570.60 | 3,573.45 | 3,516.00 | 3,532.60 | 3,532.60 | -1.16% | 1,042 |
| Feb 23, 2026 | 3,565.10 | 3,589.00 | 3,541.00 | 3,574.05 | 3,574.05 | 0.05% | 956 |
| Feb 20, 2026 | 3,551.00 | 3,600.00 | 3,526.15 | 3,572.25 | 3,572.25 | 0.60% | 824 |
| Feb 19, 2026 | 3,660.80 | 3,660.80 | 3,540.00 | 3,550.90 | 3,550.90 | -3.14% | 1,336 |
| Feb 18, 2026 | 3,636.00 | 3,806.05 | 3,636.00 | 3,665.95 | 3,665.95 | 0.36% | 1,981 |
| Feb 17, 2026 | 3,634.50 | 3,701.70 | 3,634.00 | 3,652.85 | 3,652.85 | 0.53% | 867 |
| Feb 16, 2026 | 3,659.85 | 3,659.85 | 3,607.75 | 3,633.60 | 3,633.60 | -0.72% | 2,140 |
| Feb 13, 2026 | 3,711.65 | 3,772.00 | 3,635.60 | 3,659.85 | 3,659.85 | -2.96% | 3,705 |
| Feb 12, 2026 | 3,810.70 | 3,826.75 | 3,754.30 | 3,771.30 | 3,771.30 | -2.13% | 1,299 |
| Feb 11, 2026 | 3,845.00 | 3,858.00 | 3,795.00 | 3,853.20 | 3,853.20 | 0.01% | 1,588 |
| Feb 10, 2026 | 3,929.95 | 3,950.00 | 3,831.15 | 3,852.75 | 3,852.75 | -1.84% | 1,962 |
| Feb 9, 2026 | 3,650.35 | 3,936.00 | 3,650.35 | 3,924.90 | 3,924.90 | 7.53% | 5,585 |
| Feb 6, 2026 | 3,746.80 | 3,746.80 | 3,605.75 | 3,650.20 | 3,650.20 | -2.59% | 3,801 |
| Feb 5, 2026 | 3,756.95 | 3,799.00 | 3,727.00 | 3,747.10 | 3,747.10 | -0.26% | 1,100 |
| Feb 4, 2026 | 3,760.15 | 3,781.05 | 3,709.40 | 3,756.90 | 3,756.90 | -0.04% | 84,319 |
| Feb 3, 2026 | 3,666.00 | 3,808.00 | 3,647.60 | 3,758.35 | 3,758.35 | 3.55% | 2,386 |
| Feb 2, 2026 | 3,625.25 | 3,655.70 | 3,570.00 | 3,629.50 | 3,629.50 | -0.56% | 1,355 |
| Feb 1, 2026 | 3,642.50 | 3,656.00 | 3,591.80 | 3,649.95 | 3,649.95 | 0.21% | 545 |
| Jan 30, 2026 | 3,612.75 | 3,661.35 | 3,578.20 | 3,642.45 | 3,642.45 | 0.69% | 1,624 |
| Jan 29, 2026 | 3,613.70 | 3,641.90 | 3,563.50 | 3,617.50 | 3,617.50 | 0.13% | 1,027 |
| Jan 28, 2026 | 3,564.10 | 3,646.30 | 3,555.00 | 3,612.95 | 3,612.95 | 1.74% | 1,094 |
| Jan 27, 2026 | 3,625.05 | 3,631.65 | 3,524.45 | 3,551.20 | 3,551.20 | -2.28% | 201,760 |
| Jan 23, 2026 | 3,660.00 | 3,690.40 | 3,605.15 | 3,634.15 | 3,634.15 | -0.39% | 159,885 |
| 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 |