BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 4,619.15
-12.15 (-0.26%)
At close: Sep 12, 2025
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,633.75 | 4,675.80 | 4,595.55 | 4,629.85 | 4,629.85 | -0.89% | 1,356 |
| Sep 17, 2025 | 4,666.10 | 4,709.20 | 4,611.05 | 4,671.45 | 4,671.45 | 0.03% | 1,065 |
| Sep 16, 2025 | 4,630.00 | 4,701.50 | 4,573.15 | 4,669.95 | 4,669.95 | 1.16% | 2,450 |
| Sep 15, 2025 | 4,699.45 | 4,699.45 | 4,575.00 | 4,616.50 | 4,616.50 | -0.06% | 910 |
| Sep 12, 2025 | 4,650.00 | 4,650.00 | 4,601.65 | 4,619.15 | 4,619.15 | -0.26% | 1,024 |
| Sep 11, 2025 | 4,689.00 | 4,689.00 | 4,556.00 | 4,631.30 | 4,631.30 | 0.07% | 665 |
| Sep 10, 2025 | 4,616.55 | 4,674.90 | 4,601.00 | 4,627.95 | 4,627.95 | 0.29% | 491 |
| Sep 9, 2025 | 4,585.00 | 4,630.90 | 4,548.40 | 4,614.50 | 4,614.50 | 0.68% | 802 |
| Sep 8, 2025 | 4,630.20 | 4,666.25 | 4,551.00 | 4,583.55 | 4,583.55 | -1.46% | 872 |
| Sep 5, 2025 | 4,631.60 | 4,692.80 | 4,612.45 | 4,651.45 | 4,651.45 | 0.48% | 617 |
| Sep 4, 2025 | 4,689.25 | 4,693.40 | 4,589.60 | 4,629.10 | 4,629.10 | -1.28% | 712 |
| Sep 3, 2025 | 4,645.25 | 4,698.40 | 4,634.20 | 4,689.25 | 4,689.25 | 0.62% | 329 |
| Sep 2, 2025 | 4,666.55 | 4,686.80 | 4,598.65 | 4,660.55 | 4,660.55 | 0.69% | 330 |
| Sep 1, 2025 | 4,611.50 | 4,680.00 | 4,599.20 | 4,628.70 | 4,628.70 | 0.37% | 523 |
| Aug 29, 2025 | 4,553.00 | 4,744.60 | 4,545.15 | 4,611.65 | 4,611.65 | 1.29% | 2,758 |
| Aug 28, 2025 | 4,567.40 | 4,573.05 | 4,399.55 | 4,553.00 | 4,553.00 | 1.68% | 786 |
| Aug 26, 2025 | 4,507.05 | 4,568.60 | 4,460.00 | 4,477.80 | 4,477.80 | -2.55% | 1,749 |
| Aug 25, 2025 | 4,628.95 | 4,628.95 | 4,555.00 | 4,595.15 | 4,595.15 | -0.21% | 23,607 |
| Aug 22, 2025 | 4,636.95 | 4,645.00 | 4,541.00 | 4,604.85 | 4,604.85 | 0.30% | 1,180 |
| Aug 21, 2025 | 4,570.05 | 4,665.00 | 4,547.85 | 4,591.00 | 4,591.00 | 0.11% | 51,997 |
| Aug 20, 2025 | 4,574.90 | 4,596.95 | 4,495.00 | 4,586.15 | 4,586.15 | 1.31% | 874 |
| Aug 19, 2025 | 4,599.95 | 4,599.95 | 4,520.90 | 4,526.90 | 4,526.90 | -0.34% | 574 |
| Aug 18, 2025 | 4,544.00 | 4,581.95 | 4,498.65 | 4,542.50 | 4,542.50 | 0.32% | 1,011 |
| Aug 14, 2025 | 4,601.10 | 4,601.10 | 4,518.00 | 4,527.95 | 4,527.95 | -1.66% | 484 |
| Aug 13, 2025 | 4,650.15 | 4,653.25 | 4,589.35 | 4,604.20 | 4,604.20 | -0.99% | 812 |
| Aug 12, 2025 | 4,600.05 | 4,665.00 | 4,586.45 | 4,650.10 | 4,650.10 | 1.09% | 803 |
| Aug 11, 2025 | 4,509.00 | 4,618.85 | 4,465.05 | 4,600.00 | 4,600.00 | 2.01% | 1,172 |
| Aug 8, 2025 | 4,590.00 | 4,605.95 | 4,480.00 | 4,509.15 | 4,509.15 | -1.60% | 1,128 |
| Aug 7, 2025 | 4,592.00 | 4,626.80 | 4,532.60 | 4,582.70 | 4,582.70 | -1.08% | 567 |
| Aug 6, 2025 | 4,699.95 | 4,700.00 | 4,590.00 | 4,632.70 | 4,632.70 | -0.29% | 827 |
| Aug 5, 2025 | 4,750.00 | 4,796.95 | 4,631.45 | 4,646.35 | 4,646.35 | -2.39% | 2,352 |
| Aug 4, 2025 | 4,849.00 | 4,849.00 | 4,711.30 | 4,760.20 | 4,760.20 | -1.38% | 1,669 |
| Aug 1, 2025 | 4,960.05 | 4,990.00 | 4,815.00 | 4,826.95 | 4,826.95 | -3.18% | 756 |
| Jul 31, 2025 | 5,040.75 | 5,040.75 | 4,850.00 | 4,985.45 | 4,985.45 | -0.61% | 1,975 |
| Jul 30, 2025 | 5,060.00 | 5,199.00 | 4,945.00 | 5,016.20 | 5,016.20 | -0.49% | 4,224 |
| Jul 29, 2025 | 4,866.00 | 5,064.00 | 4,853.00 | 5,041.15 | 5,021.15 | 3.44% | 1,043 |
| Jul 28, 2025 | 5,030.05 | 5,053.05 | 4,851.10 | 4,873.55 | 4,854.22 | -3.45% | 2,378 |
| Jul 25, 2025 | 5,076.05 | 5,160.00 | 5,020.00 | 5,047.65 | 5,027.62 | -2.03% | 1,453 |
| Jul 24, 2025 | 5,099.95 | 5,200.00 | 5,065.05 | 5,152.50 | 5,132.06 | 1.18% | 3,239 |
| Jul 23, 2025 | 5,050.00 | 5,098.00 | 5,035.00 | 5,092.30 | 5,072.10 | 0.87% | 375 |
| Jul 22, 2025 | 5,030.00 | 5,095.25 | 5,020.00 | 5,048.40 | 5,028.37 | 0.65% | 825 |
| Jul 21, 2025 | 5,080.00 | 5,080.00 | 4,985.00 | 5,016.00 | 4,996.10 | -0.91% | 1,374 |
| Jul 18, 2025 | 5,101.05 | 5,251.00 | 5,050.15 | 5,061.90 | 5,041.82 | -1.19% | 999 |
| Jul 17, 2025 | 5,001.00 | 5,144.85 | 4,980.00 | 5,122.65 | 5,102.33 | 3.27% | 1,688 |
| Jul 16, 2025 | 5,060.00 | 5,079.95 | 4,925.95 | 4,960.65 | 4,940.97 | -1.97% | 3,828 |
| Jul 15, 2025 | 4,993.00 | 5,089.50 | 4,993.00 | 5,060.30 | 5,040.22 | 1.23% | 1,577 |
| Jul 14, 2025 | 5,060.00 | 5,060.00 | 4,961.00 | 4,998.95 | 4,979.12 | -0.93% | 1,126 |
| Jul 11, 2025 | 5,120.00 | 5,160.80 | 5,022.50 | 5,045.90 | 5,025.88 | -1.32% | 1,142 |
| Jul 10, 2025 | 5,130.00 | 5,136.65 | 5,073.65 | 5,113.55 | 5,093.26 | -0.04% | 383 |
| Jul 9, 2025 | 5,200.00 | 5,200.00 | 5,101.00 | 5,115.85 | 5,095.55 | -0.98% | 403 |