BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,453.60
-24.70 (-0.71%)
At close: Oct 7, 2026
BOM:500042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,456.45 | 3,469.90 | 3,434.45 | 3,453.60 | 3,453.60 | -0.71% | 2,109 |
| Oct 6, 2026 | 3,434.35 | 3,510.85 | 3,429.45 | 3,478.30 | 3,478.30 | 2.16% | 783 |
| Oct 5, 2026 | 3,458.40 | 3,479.45 | 3,399.45 | 3,404.85 | 3,404.85 | -0.19% | 629 |
| Oct 1, 2026 | 3,441.10 | 3,453.40 | 3,365.50 | 3,411.40 | 3,411.40 | -1.11% | 1,242 |
| Sep 30, 2026 | 3,440.05 | 3,512.80 | 3,436.20 | 3,449.60 | 3,449.60 | 0.28% | 848 |
| Sep 29, 2026 | 3,482.30 | 3,511.00 | 3,413.85 | 3,440.10 | 3,440.10 | -1.53% | 780 |
| Sep 28, 2026 | 3,534.25 | 3,577.15 | 3,490.00 | 3,493.40 | 3,493.40 | -1.31% | 518 |
| Sep 25, 2026 | 3,537.85 | 3,560.00 | 3,515.00 | 3,539.75 | 3,539.75 | 0.54% | 792 |
| Sep 24, 2026 | 3,549.00 | 3,561.90 | 3,510.95 | 3,520.80 | 3,520.80 | -1.62% | 833 |
| Sep 23, 2026 | 3,605.00 | 3,623.90 | 3,566.00 | 3,578.75 | 3,578.75 | 0.16% | 962 |
| Sep 22, 2026 | 3,676.95 | 3,710.00 | 3,561.00 | 3,572.95 | 3,572.95 | -2.49% | 1,377 |
| Sep 21, 2026 | 3,592.00 | 3,710.00 | 3,555.00 | 3,664.25 | 3,664.25 | 1.57% | 2,428 |
| Sep 18, 2026 | 3,621.05 | 3,644.45 | 3,564.00 | 3,607.50 | 3,607.50 | 0.21% | 1,669 |
| Sep 17, 2026 | 3,558.45 | 3,619.80 | 3,558.45 | 3,600.05 | 3,600.05 | 1.11% | 1,133 |
| Sep 16, 2026 | 3,542.05 | 3,579.45 | 3,484.05 | 3,560.55 | 3,560.55 | 0.52% | 3,317 |
| Sep 15, 2026 | 3,662.00 | 3,670.00 | 3,525.35 | 3,542.05 | 3,542.05 | -3.36% | 4,003 |
| Sep 11, 2026 | 3,650.00 | 3,673.30 | 3,590.00 | 3,665.15 | 3,665.15 | -0.73% | 2,133 |
| Sep 10, 2026 | 3,730.00 | 3,775.75 | 3,680.95 | 3,692.20 | 3,692.20 | -1.42% | 692 |
| Sep 9, 2026 | 3,778.95 | 3,815.00 | 3,734.70 | 3,745.25 | 3,745.25 | -1.13% | 991 |
| Sep 8, 2026 | 3,799.00 | 3,806.40 | 3,759.20 | 3,788.20 | 3,788.20 | 0.03% | 1,509 |
| Sep 7, 2026 | 3,865.60 | 3,870.00 | 3,783.65 | 3,786.95 | 3,786.95 | -1.95% | 783 |
| Sep 4, 2026 | 3,821.55 | 3,903.65 | 3,821.55 | 3,862.45 | 3,862.45 | 0.71% | 2,000 |
| Sep 3, 2026 | 3,840.00 | 3,884.00 | 3,815.00 | 3,835.25 | 3,835.25 | 0.65% | 408 |
| Sep 2, 2026 | 3,766.80 | 3,842.90 | 3,735.05 | 3,810.65 | 3,810.65 | 1.38% | 683 |
| Sep 1, 2026 | 3,781.20 | 3,797.85 | 3,743.00 | 3,758.95 | 3,758.95 | -0.79% | 1,360 |
| Aug 31, 2026 | 3,894.65 | 3,894.65 | 3,765.65 | 3,789.00 | 3,789.00 | -1.53% | 938 |
| Aug 28, 2026 | 3,826.05 | 3,879.75 | 3,826.05 | 3,848.00 | 3,848.00 | -0.01% | 1,276 |
| Aug 27, 2026 | 3,924.00 | 3,933.70 | 3,838.00 | 3,848.50 | 3,848.50 | -1.67% | 1,484 |
| Aug 26, 2026 | 3,871.75 | 3,923.45 | 3,841.50 | 3,913.80 | 3,913.80 | 1.11% | 755 |
| Aug 25, 2026 | 3,900.30 | 3,906.70 | 3,841.50 | 3,870.90 | 3,870.90 | -0.23% | 1,042 |
| Aug 24, 2026 | 3,910.10 | 3,955.10 | 3,872.05 | 3,879.65 | 3,879.65 | -0.53% | 1,632 |
| Aug 21, 2026 | 3,880.00 | 3,917.50 | 3,857.00 | 3,900.45 | 3,900.45 | 1.12% | 2,192 |
| Aug 20, 2026 | 3,952.80 | 3,967.40 | 3,850.00 | 3,857.15 | 3,857.15 | -1.82% | 1,273 |
| Aug 19, 2026 | 3,980.00 | 3,983.25 | 3,905.00 | 3,928.85 | 3,928.85 | -1.30% | 3,620 |
| Aug 18, 2026 | 4,040.60 | 4,070.00 | 3,969.60 | 3,980.70 | 3,980.70 | -1.51% | 3,189 |
| Aug 17, 2026 | 4,077.90 | 4,110.65 | 3,989.15 | 4,041.85 | 4,041.85 | -1.03% | 3,471 |
| Aug 14, 2026 | 4,134.40 | 4,142.95 | 4,065.00 | 4,083.85 | 4,083.85 | -1.19% | 1,787 |
| Aug 13, 2026 | 4,027.95 | 4,162.15 | 4,001.80 | 4,132.95 | 4,132.95 | 3.59% | 3,236 |
| Aug 12, 2026 | 4,037.70 | 4,047.55 | 3,980.45 | 3,989.60 | 3,989.60 | -1.18% | 1,219 |
| Aug 11, 2026 | 4,074.65 | 4,078.00 | 4,023.00 | 4,037.05 | 4,037.05 | 0.21% | 1,234 |
| Aug 10, 2026 | 4,124.20 | 4,143.20 | 4,014.25 | 4,028.45 | 4,028.45 | -1.47% | 3,338 |
| Aug 7, 2026 | 3,900.00 | 4,142.35 | 3,900.00 | 4,088.65 | 4,088.65 | -0.85% | 3,922 |
| Aug 6, 2026 | 4,050.00 | 4,184.50 | 4,019.00 | 4,123.55 | 4,123.55 | 2.20% | 9,973 |
| Aug 5, 2026 | 3,959.75 | 4,100.00 | 3,927.60 | 4,034.90 | 4,034.90 | 2.73% | 14,450 |
| Aug 4, 2026 | 3,742.95 | 4,253.45 | 3,729.00 | 3,927.75 | 3,927.75 | 5.88% | 51,922 |
| Aug 3, 2026 | 3,679.60 | 3,745.65 | 3,679.60 | 3,709.75 | 3,709.75 | 2.02% | 1,589 |
| Jul 31, 2026 | 3,699.00 | 3,707.55 | 3,620.00 | 3,636.45 | 3,636.45 | -1.35% | 1,190 |
| Jul 30, 2026 | 3,747.95 | 3,747.95 | 3,673.60 | 3,686.25 | 3,686.25 | -0.66% | 1,200 |
| Jul 29, 2026 | 3,736.60 | 3,769.95 | 3,723.15 | 3,735.80 | 3,710.80 | 0.90% | 1,473 |
| Jul 28, 2026 | 3,752.00 | 3,752.00 | 3,688.95 | 3,702.65 | 3,677.87 | -0.81% | 309 |