BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,492.00
+24.40 (0.70%)
At close: Jun 19, 2026
BOM:500042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,552.00 | 3,596.00 | 3,487.55 | 3,572.80 | 3,572.80 | 2.31% | 1,590 |
| Jun 19, 2026 | 3,455.95 | 3,534.90 | 3,429.30 | 3,492.00 | 3,492.00 | 0.70% | 547 |
| Jun 18, 2026 | 3,501.35 | 3,543.35 | 3,450.15 | 3,467.60 | 3,467.60 | -0.82% | 622 |
| Jun 17, 2026 | 3,449.55 | 3,527.20 | 3,443.00 | 3,496.40 | 3,496.40 | 1.19% | 1,040 |
| Jun 16, 2026 | 3,480.00 | 3,480.00 | 3,431.75 | 3,455.30 | 3,455.30 | 0.26% | 935 |
| Jun 15, 2026 | 3,419.15 | 3,540.00 | 3,377.05 | 3,446.35 | 3,446.35 | 2.79% | 2,008 |
| Jun 12, 2026 | 3,260.00 | 3,365.35 | 3,260.00 | 3,352.95 | 3,352.95 | 3.04% | 2,321 |
| Jun 11, 2026 | 3,258.00 | 3,296.70 | 3,239.65 | 3,253.95 | 3,253.95 | -1.13% | 1,404 |
| Jun 10, 2026 | 3,355.20 | 3,383.00 | 3,248.25 | 3,291.00 | 3,291.00 | -1.91% | 2,025 |
| Jun 9, 2026 | 3,393.10 | 3,393.10 | 3,272.65 | 3,355.20 | 3,355.20 | 0.43% | 2,967 |
| Jun 8, 2026 | 3,415.45 | 3,415.45 | 3,316.65 | 3,340.85 | 3,340.85 | -2.19% | 2,871 |
| Jun 5, 2026 | 3,473.35 | 3,473.35 | 3,388.00 | 3,415.65 | 3,415.65 | -0.72% | 914 |
| Jun 4, 2026 | 3,309.85 | 3,461.65 | 3,307.95 | 3,440.35 | 3,440.35 | 3.97% | 2,201 |
| Jun 3, 2026 | 3,355.05 | 3,355.05 | 3,299.00 | 3,308.90 | 3,308.90 | -1.27% | 1,565 |
| Jun 2, 2026 | 3,305.00 | 3,361.00 | 3,299.40 | 3,351.60 | 3,351.60 | 0.65% | 777 |
| Jun 1, 2026 | 3,382.00 | 3,420.85 | 3,319.10 | 3,330.10 | 3,330.10 | -2.44% | 2,489 |
| May 29, 2026 | 3,435.35 | 3,449.00 | 3,375.00 | 3,413.40 | 3,413.40 | -0.64% | 2,206 |
| May 27, 2026 | 3,477.00 | 3,507.25 | 3,426.00 | 3,435.40 | 3,435.40 | -1.76% | 1,639 |
| May 26, 2026 | 3,516.00 | 3,523.40 | 3,485.00 | 3,497.05 | 3,497.05 | -0.54% | 1,500 |
| May 25, 2026 | 3,489.65 | 3,552.40 | 3,489.65 | 3,515.95 | 3,515.95 | 0.81% | 1,097 |
| May 22, 2026 | 3,584.80 | 3,590.00 | 3,480.10 | 3,487.65 | 3,487.65 | -2.71% | 4,777 |
| May 21, 2026 | 3,636.15 | 3,648.00 | 3,561.00 | 3,584.80 | 3,584.80 | -1.19% | 2,458 |
| May 20, 2026 | 3,808.45 | 3,811.60 | 3,603.90 | 3,627.80 | 3,627.80 | -4.56% | 6,384 |
| May 19, 2026 | 3,845.05 | 3,945.00 | 3,719.05 | 3,801.00 | 3,801.00 | -0.81% | 6,782 |
| May 18, 2026 | 3,855.20 | 3,855.20 | 3,758.00 | 3,831.90 | 3,831.90 | -0.38% | 1,173 |
| May 15, 2026 | 3,909.20 | 3,918.90 | 3,840.20 | 3,846.65 | 3,846.65 | -1.38% | 1,287 |
| May 14, 2026 | 3,862.05 | 3,974.05 | 3,862.05 | 3,900.30 | 3,900.30 | 1.03% | 1,868 |
| May 13, 2026 | 3,799.95 | 3,984.00 | 3,789.05 | 3,860.35 | 3,860.35 | 2.82% | 2,704 |
| May 12, 2026 | 3,875.05 | 3,875.05 | 3,744.70 | 3,754.35 | 3,754.35 | -2.87% | 1,765 |
| May 11, 2026 | 4,025.00 | 4,025.00 | 3,855.80 | 3,865.25 | 3,865.25 | -4.23% | 4,548 |
| May 8, 2026 | 3,877.95 | 4,086.55 | 3,811.60 | 4,035.90 | 4,035.90 | 4.36% | 8,483 |
| May 7, 2026 | 3,857.95 | 3,928.40 | 3,769.00 | 3,867.35 | 3,867.35 | 1.74% | 2,475 |
| May 6, 2026 | 3,676.10 | 3,832.15 | 3,638.25 | 3,801.25 | 3,801.25 | 4.76% | 42,749 |
| May 5, 2026 | 3,653.00 | 3,687.00 | 3,600.00 | 3,628.65 | 3,628.65 | -0.64% | 977 |
| May 4, 2026 | 3,691.95 | 3,744.00 | 3,640.65 | 3,651.95 | 3,651.95 | 0.33% | 1,184 |
| Apr 30, 2026 | 3,580.00 | 3,667.15 | 3,580.00 | 3,640.10 | 3,640.10 | 1.01% | 2,004 |
| Apr 29, 2026 | 3,723.95 | 3,723.95 | 3,593.15 | 3,603.60 | 3,603.60 | -1.30% | 1,388 |
| Apr 28, 2026 | 3,665.55 | 3,673.00 | 3,636.40 | 3,650.90 | 3,650.90 | 0.09% | 1,171 |
| Apr 27, 2026 | 3,653.70 | 3,689.55 | 3,640.00 | 3,647.45 | 3,647.45 | -0.05% | 1,403 |
| Apr 24, 2026 | 3,744.00 | 3,749.95 | 3,620.40 | 3,649.20 | 3,649.20 | -2.40% | 1,617 |
| Apr 23, 2026 | 3,760.00 | 3,784.70 | 3,719.90 | 3,739.05 | 3,739.05 | -0.60% | 1,617 |
| Apr 22, 2026 | 3,719.90 | 3,775.55 | 3,685.00 | 3,761.75 | 3,761.75 | 1.86% | 1,019 |
| 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 |