BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,900.45
+43.30 (1.12%)
At close: Aug 21, 2026
BOM:500042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 3,642.05 | 3,642.05 | 3,507.00 | 3,534.75 | 3,511.10 | -2.96% | 1,735 |
| Jul 6, 2026 | 3,650.00 | 3,668.80 | 3,615.00 | 3,642.60 | 3,618.22 | -0.49% | 454 |
| Jul 3, 2026 | 3,659.00 | 3,730.00 | 3,650.05 | 3,660.50 | 3,636.00 | 0.66% | 1,158 |
| Jul 2, 2026 | 3,567.05 | 3,655.00 | 3,537.40 | 3,636.55 | 3,612.21 | 1.98% | 2,078 |
| Jul 1, 2026 | 3,595.75 | 3,640.00 | 3,555.35 | 3,566.10 | 3,542.24 | -1.16% | 1,140 |
| Jun 30, 2026 | 3,647.10 | 3,647.10 | 3,585.00 | 3,607.95 | 3,583.81 | -0.75% | 416 |
| Jun 29, 2026 | 3,625.40 | 3,662.15 | 3,560.05 | 3,635.10 | 3,610.77 | -0.64% | 1,840 |
| Jun 25, 2026 | 3,819.30 | 3,819.30 | 3,635.60 | 3,658.45 | 3,633.97 | -2.59% | 1,191 |
| Jun 24, 2026 | 3,751.45 | 3,782.25 | 3,690.00 | 3,755.90 | 3,730.77 | 0.12% | 2,885 |
| Jun 23, 2026 | 3,600.00 | 3,863.50 | 3,600.00 | 3,751.50 | 3,726.39 | 5.00% | 8,835 |
| Jun 22, 2026 | 3,552.00 | 3,596.00 | 3,487.55 | 3,572.80 | 3,548.89 | 2.31% | 1,590 |
| Jun 19, 2026 | 3,455.95 | 3,534.90 | 3,429.30 | 3,492.00 | 3,468.63 | 0.70% | 547 |
| Jun 18, 2026 | 3,501.35 | 3,543.35 | 3,450.15 | 3,467.60 | 3,444.39 | -0.82% | 622 |
| Jun 17, 2026 | 3,449.55 | 3,527.20 | 3,443.00 | 3,496.40 | 3,473.00 | 1.19% | 1,040 |
| Jun 16, 2026 | 3,480.00 | 3,480.00 | 3,431.75 | 3,455.30 | 3,432.18 | 0.26% | 935 |
| Jun 15, 2026 | 3,419.15 | 3,540.00 | 3,377.05 | 3,446.35 | 3,423.29 | 2.79% | 2,008 |
| Jun 12, 2026 | 3,260.00 | 3,365.35 | 3,260.00 | 3,352.95 | 3,330.51 | 3.04% | 2,321 |