BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,560.55
+18.50 (0.52%)
At close: Sep 16, 2026
BOM:500042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,002 |
| 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 |
| Jul 27, 2026 | 3,750.70 | 3,751.95 | 3,685.90 | 3,733.00 | 3,708.02 | 1.71% | 617 |
| Jul 24, 2026 | 3,671.30 | 3,696.50 | 3,624.00 | 3,670.35 | 3,645.79 | -0.82% | 2,061 |
| Jul 23, 2026 | 3,725.15 | 3,745.00 | 3,669.05 | 3,700.70 | 3,675.93 | -1.71% | 2,101 |
| Jul 22, 2026 | 3,865.10 | 3,865.10 | 3,744.25 | 3,765.10 | 3,739.90 | -1.88% | 1,532 |
| Jul 21, 2026 | 3,705.00 | 3,844.85 | 3,686.30 | 3,837.30 | 3,811.62 | 4.10% | 1,512 |
| Jul 20, 2026 | 3,710.85 | 3,727.60 | 3,676.00 | 3,686.30 | 3,661.63 | -0.98% | 334 |
| Jul 17, 2026 | 3,768.30 | 3,797.10 | 3,690.00 | 3,722.60 | 3,697.69 | -1.99% | 1,076 |
| Jul 16, 2026 | 3,697.10 | 3,813.65 | 3,684.30 | 3,798.05 | 3,772.63 | 2.73% | 2,205 |
| Jul 15, 2026 | 3,612.05 | 3,713.45 | 3,592.00 | 3,697.05 | 3,672.31 | 2.21% | 1,687 |
| Jul 14, 2026 | 3,528.15 | 3,685.35 | 3,492.85 | 3,617.10 | 3,592.89 | 2.52% | 2,637 |
| Jul 13, 2026 | 3,522.90 | 3,535.00 | 3,494.30 | 3,528.10 | 3,504.49 | -0.49% | 932 |
| Jul 10, 2026 | 3,494.95 | 3,558.00 | 3,494.95 | 3,545.40 | 3,521.67 | 1.89% | 768 |
| Jul 9, 2026 | 3,474.80 | 3,513.10 | 3,464.40 | 3,479.80 | 3,456.51 | 0.76% | 637 |
| Jul 8, 2026 | 3,493.70 | 3,552.95 | 3,435.00 | 3,453.65 | 3,430.54 | -2.29% | 43,050 |