BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,300.65
-91.85 (-2.71%)
At close: Mar 27, 2026
BOM:500042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,392.50 | 3,392.50 | 3,236.00 | 3,300.65 | 3,300.65 | -2.71% | 4,628 |
| Mar 25, 2026 | 3,322.60 | 3,507.15 | 3,322.60 | 3,392.50 | 3,392.50 | 1.82% | 2,675 |
| Mar 24, 2026 | 3,298.85 | 3,357.00 | 3,150.00 | 3,331.75 | 3,331.75 | 5.37% | 1,520 |
| Mar 23, 2026 | 3,205.05 | 3,275.70 | 3,120.80 | 3,162.05 | 3,162.05 | -4.85% | 3,604 |
| Mar 20, 2026 | 3,332.30 | 3,356.70 | 3,304.00 | 3,323.25 | 3,323.25 | 0.41% | 2,669 |
| Mar 19, 2026 | 3,386.35 | 3,395.70 | 3,300.50 | 3,309.75 | 3,309.75 | -3.52% | 1,076 |
| Mar 18, 2026 | 3,445.55 | 3,509.65 | 3,417.65 | 3,430.45 | 3,430.45 | 0.70% | 2,083 |
| Mar 17, 2026 | 3,435.80 | 3,468.00 | 3,397.00 | 3,406.50 | 3,406.50 | -1.56% | 1,525 |
| Mar 16, 2026 | 3,439.95 | 3,482.40 | 3,359.80 | 3,460.55 | 3,460.55 | 0.32% | 2,565 |
| Mar 13, 2026 | 3,455.00 | 3,498.00 | 3,417.45 | 3,449.55 | 3,449.55 | -0.16% | 931 |
| Mar 12, 2026 | 3,404.85 | 3,482.15 | 3,387.30 | 3,454.95 | 3,454.95 | -0.29% | 3,569 |
| Mar 11, 2026 | 3,461.40 | 3,550.00 | 3,444.50 | 3,464.95 | 3,464.95 | 0.10% | 1,190 |
| Mar 10, 2026 | 3,324.80 | 3,474.00 | 3,324.80 | 3,461.35 | 3,461.35 | 4.56% | 816 |
| Mar 9, 2026 | 3,420.00 | 3,420.00 | 3,295.00 | 3,310.50 | 3,310.50 | -3.70% | 2,143 |
| 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 |