BASF India Limited (BOM:500042)
India · Delayed Price · Currency is INR 3,413.40
-22.00 (-0.64%)
At close: May 29, 2026
BOM:500042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |