BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,693.20
+40.10 (1.10%)
At close: Apr 21, 2026
BOM:500042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3,635.00 | 3,725.00 | 3,635.00 | 3,693.20 | 3,693.20 | 1.10% | 848 |
| Apr 20, 2026 | 3,690.45 | 3,733.05 | 3,628.00 | 3,653.10 | 3,653.10 | -1.35% | 1,826 |
| Apr 17, 2026 | 3,678.40 | 3,779.25 | 3,678.40 | 3,703.10 | 3,703.10 | 0.56% | 1,788 |
| Apr 16, 2026 | 3,702.45 | 3,728.45 | 3,634.85 | 3,682.45 | 3,682.45 | 0.38% | 689 |
| Apr 15, 2026 | 3,625.00 | 3,679.00 | 3,602.20 | 3,668.45 | 3,668.45 | 2.69% | 1,126 |
| Apr 13, 2026 | 3,551.55 | 3,625.00 | 3,491.40 | 3,572.40 | 3,572.40 | -1.09% | 1,158 |
| Apr 10, 2026 | 3,555.15 | 3,629.85 | 3,548.20 | 3,611.60 | 3,611.60 | 1.79% | 1,280 |
| Apr 9, 2026 | 3,579.65 | 3,585.05 | 3,525.00 | 3,548.20 | 3,548.20 | -0.77% | 927 |
| Apr 8, 2026 | 3,455.20 | 3,587.00 | 3,387.15 | 3,575.80 | 3,575.80 | 7.48% | 4,919 |
| Apr 7, 2026 | 3,289.55 | 3,357.90 | 3,250.00 | 3,327.05 | 3,327.05 | 1.15% | 1,100 |
| Apr 6, 2026 | 3,344.90 | 3,344.90 | 3,222.00 | 3,289.25 | 3,289.25 | -0.75% | 1,575 |
| Apr 2, 2026 | 3,225.00 | 3,323.05 | 3,185.30 | 3,314.05 | 3,314.05 | 1.38% | 864 |
| Apr 1, 2026 | 3,211.00 | 3,325.60 | 3,211.00 | 3,268.85 | 3,268.85 | 1.68% | 2,304 |
| Mar 30, 2026 | 3,219.05 | 3,275.05 | 3,160.00 | 3,214.80 | 3,214.80 | -2.60% | 5,302 |
| 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 |