Bayer CropScience Limited (BOM:506285)
India · Delayed Price · Currency is INR 5,350.70
+149.15 (2.87%)
At close: Sep 19, 2025
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,253.55 | 5,487.90 | 5,170.40 | 5,350.70 | 5,350.70 | 2.87% | 5,423 |
| Sep 18, 2025 | 5,198.00 | 5,250.00 | 5,158.05 | 5,201.55 | 5,201.55 | 0.11% | 1,706 |
| Sep 17, 2025 | 5,264.90 | 5,264.90 | 5,160.00 | 5,195.95 | 5,195.95 | -0.61% | 10,881 |
| Sep 16, 2025 | 5,114.05 | 5,264.90 | 5,114.05 | 5,228.05 | 5,228.05 | 2.38% | 2,426 |
| Sep 15, 2025 | 5,199.90 | 5,199.90 | 5,060.00 | 5,106.60 | 5,106.60 | 0.02% | 1,025 |
| Sep 12, 2025 | 5,121.15 | 5,158.15 | 5,055.80 | 5,105.40 | 5,105.40 | -0.21% | 1,793 |
| Sep 11, 2025 | 5,116.15 | 5,163.70 | 5,102.00 | 5,116.00 | 5,116.00 | - | 892 |
| Sep 10, 2025 | 5,006.15 | 5,167.00 | 5,006.15 | 5,116.15 | 5,116.15 | 0.31% | 1,320 |
| Sep 9, 2025 | 5,073.25 | 5,143.45 | 5,044.10 | 5,100.15 | 5,100.15 | 0.80% | 2,040 |
| Sep 8, 2025 | 5,118.85 | 5,165.90 | 5,025.80 | 5,059.90 | 5,059.90 | -0.60% | 1,536 |
| Sep 5, 2025 | 5,099.05 | 5,175.85 | 5,063.00 | 5,090.20 | 5,090.20 | -0.49% | 1,160 |
| Sep 4, 2025 | 5,250.00 | 5,252.65 | 5,101.00 | 5,115.30 | 5,115.30 | -1.18% | 1,303 |
| Sep 3, 2025 | 5,194.05 | 5,224.70 | 5,153.15 | 5,176.45 | 5,176.45 | -0.27% | 2,940 |
| Sep 2, 2025 | 5,220.00 | 5,303.70 | 5,172.25 | 5,190.65 | 5,190.65 | -0.53% | 1,254 |
| Sep 1, 2025 | 5,231.00 | 5,255.50 | 5,200.00 | 5,218.55 | 5,218.55 | -0.23% | 1,254 |
| Aug 29, 2025 | 5,260.25 | 5,279.05 | 5,195.00 | 5,230.75 | 5,230.75 | -0.85% | 945 |
| Aug 28, 2025 | 5,300.15 | 5,367.15 | 5,260.00 | 5,275.65 | 5,275.65 | -1.03% | 1,058 |
| Aug 26, 2025 | 5,488.00 | 5,488.00 | 5,309.90 | 5,330.80 | 5,330.80 | -3.04% | 2,136 |
| Aug 25, 2025 | 5,576.45 | 5,576.45 | 5,490.00 | 5,498.05 | 5,498.05 | -0.45% | 606 |
| Aug 22, 2025 | 5,600.00 | 5,621.05 | 5,507.65 | 5,522.80 | 5,522.80 | -1.35% | 1,460 |
| Aug 21, 2025 | 5,620.00 | 5,642.00 | 5,587.25 | 5,598.10 | 5,598.10 | 0.29% | 327 |
| Aug 20, 2025 | 5,583.20 | 5,612.35 | 5,555.25 | 5,582.05 | 5,582.05 | 0.21% | 678 |
| Aug 19, 2025 | 5,521.55 | 5,580.15 | 5,464.60 | 5,570.60 | 5,570.60 | 1.05% | 591 |
| Aug 18, 2025 | 5,660.05 | 5,698.45 | 5,495.30 | 5,512.80 | 5,512.80 | -2.53% | 1,992 |
| Aug 14, 2025 | 5,695.35 | 5,695.35 | 5,566.90 | 5,655.70 | 5,655.70 | 0.04% | 1,281 |
| Aug 13, 2025 | 5,626.90 | 5,672.65 | 5,589.05 | 5,653.30 | 5,653.30 | 0.38% | 890 |
| Aug 12, 2025 | 5,618.00 | 5,704.70 | 5,570.80 | 5,632.05 | 5,632.05 | 0.18% | 1,401 |
| Aug 11, 2025 | 5,580.25 | 5,683.45 | 5,512.45 | 5,622.05 | 5,622.05 | 1.24% | 1,776 |
| Aug 8, 2025 | 5,700.00 | 5,740.95 | 5,495.55 | 5,553.20 | 5,553.20 | -2.14% | 1,529 |
| Aug 7, 2025 | 6,009.55 | 6,009.60 | 5,615.00 | 5,674.35 | 5,674.35 | -5.58% | 7,381 |
| Aug 6, 2025 | 6,327.85 | 6,418.25 | 5,901.00 | 6,009.55 | 5,974.55 | -4.48% | 7,595 |
| Aug 5, 2025 | 6,256.60 | 6,328.45 | 6,211.15 | 6,291.35 | 6,254.71 | 0.63% | 1,842 |
| Aug 4, 2025 | 6,539.95 | 6,539.95 | 6,199.10 | 6,251.70 | 6,215.29 | 0.09% | 1,503 |
| Aug 1, 2025 | 6,399.50 | 6,421.05 | 6,119.50 | 6,246.35 | 6,209.97 | -1.30% | 2,339 |
| Jul 31, 2025 | 6,315.00 | 6,450.00 | 6,300.00 | 6,328.50 | 6,291.64 | -0.04% | 4,056 |
| Jul 30, 2025 | 6,377.60 | 6,505.00 | 6,246.60 | 6,331.30 | 6,294.43 | -0.37% | 5,801 |
| Jul 29, 2025 | 6,333.00 | 6,430.00 | 6,301.05 | 6,354.85 | 6,317.84 | 0.62% | 2,553 |
| Jul 28, 2025 | 6,308.00 | 6,487.55 | 6,257.80 | 6,315.80 | 6,279.02 | -0.06% | 4,945 |
| Jul 25, 2025 | 6,286.95 | 6,350.40 | 6,216.85 | 6,319.35 | 6,282.55 | -0.56% | 978 |
| Jul 24, 2025 | 6,385.30 | 6,403.40 | 6,333.65 | 6,354.80 | 6,317.79 | 0.27% | 1,917 |
| Jul 23, 2025 | 6,273.05 | 6,413.90 | 6,248.60 | 6,337.50 | 6,300.59 | 0.91% | 2,763 |
| Jul 22, 2025 | 6,302.50 | 6,360.35 | 6,215.00 | 6,280.10 | 6,243.52 | 0.06% | 549 |
| Jul 21, 2025 | 6,310.80 | 6,326.65 | 6,267.60 | 6,276.05 | 6,239.50 | -0.93% | 450 |
| Jul 18, 2025 | 6,321.30 | 6,378.50 | 6,250.00 | 6,335.05 | 6,298.15 | 0.55% | 1,613 |
| Jul 17, 2025 | 6,334.85 | 6,380.05 | 6,211.00 | 6,300.70 | 6,264.00 | -0.55% | 239 |
| Jul 16, 2025 | 6,355.00 | 6,370.00 | 6,239.90 | 6,335.60 | 6,298.70 | -0.43% | 1,063 |
| Jul 15, 2025 | 6,265.40 | 6,398.00 | 6,216.50 | 6,362.95 | 6,325.89 | 2.16% | 1,394 |
| Jul 14, 2025 | 6,215.50 | 6,240.35 | 6,169.90 | 6,228.45 | 6,192.18 | 0.71% | 322 |
| Jul 11, 2025 | 6,311.00 | 6,311.00 | 6,140.50 | 6,184.60 | 6,148.58 | -1.54% | 1,497 |
| Jul 10, 2025 | 6,476.20 | 6,476.20 | 6,188.05 | 6,281.45 | 6,244.87 | -2.46% | 6,322 |