Bayer CropScience Limited (BOM:506285)
India · Delayed Price · Currency is INR 4,882.80
-34.15 (-0.69%)
At close: Oct 31, 2025
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,979.35 | 4,979.35 | 4,866.85 | 4,882.80 | 4,882.80 | -0.69% | 792 |
| Oct 30, 2025 | 4,907.85 | 5,018.95 | 4,864.55 | 4,916.95 | 4,916.95 | 2.48% | 1,986 |
| Oct 29, 2025 | 4,940.00 | 4,979.85 | 4,573.90 | 4,797.95 | 4,797.95 | -3.11% | 3,022 |
| Oct 28, 2025 | 5,000.00 | 5,019.65 | 4,939.35 | 4,952.15 | 4,952.15 | -1.45% | 507 |
| Oct 27, 2025 | 5,100.00 | 5,100.00 | 5,020.85 | 5,025.05 | 5,025.05 | 0.29% | 471 |
| Oct 24, 2025 | 4,978.30 | 5,030.00 | 4,978.30 | 5,010.65 | 5,010.65 | 0.38% | 434 |
| Oct 23, 2025 | 5,013.20 | 5,044.85 | 4,975.00 | 4,991.80 | 4,991.80 | -0.37% | 732 |
| Oct 21, 2025 | 5,000.00 | 5,030.40 | 5,000.00 | 5,010.40 | 5,010.40 | 0.42% | 89 |
| Oct 20, 2025 | 5,065.60 | 5,065.60 | 4,965.10 | 4,989.60 | 4,989.60 | -0.69% | 1,633 |
| Oct 17, 2025 | 5,125.15 | 5,125.15 | 5,000.00 | 5,024.20 | 5,024.20 | -1.69% | 1,417 |
| Oct 16, 2025 | 5,050.05 | 5,133.00 | 5,035.00 | 5,110.40 | 5,110.40 | 0.70% | 1,621 |
| Oct 15, 2025 | 4,999.95 | 5,114.40 | 4,962.90 | 5,074.65 | 5,074.65 | 2.04% | 456 |
| Oct 14, 2025 | 4,993.00 | 5,014.65 | 4,955.20 | 4,973.20 | 4,973.20 | -0.84% | 1,180 |
| Oct 13, 2025 | 5,000.00 | 5,037.80 | 4,797.95 | 5,015.50 | 5,015.50 | 0.25% | 583 |
| Oct 10, 2025 | 5,045.00 | 5,045.00 | 4,990.00 | 5,003.05 | 5,003.05 | -0.84% | 1,142 |
| Oct 9, 2025 | 4,999.95 | 5,076.50 | 4,954.30 | 5,045.45 | 5,045.45 | 0.97% | 1,013 |
| Oct 8, 2025 | 5,000.15 | 5,006.35 | 4,978.05 | 4,997.15 | 4,997.15 | -0.05% | 490 |
| Oct 7, 2025 | 4,997.75 | 5,025.10 | 4,970.00 | 4,999.65 | 4,999.65 | 0.03% | 37,627 |
| Oct 6, 2025 | 4,989.60 | 5,059.45 | 4,981.00 | 4,998.30 | 4,998.30 | -0.83% | 612 |
| Oct 3, 2025 | 4,970.00 | 5,080.00 | 4,903.65 | 5,040.00 | 5,040.00 | 2.50% | 1,169 |
| Oct 1, 2025 | 4,984.95 | 4,984.95 | 4,793.00 | 4,917.30 | 4,917.30 | 2.29% | 603 |
| Sep 30, 2025 | 5,088.00 | 5,088.00 | 4,791.00 | 4,807.30 | 4,807.30 | -2.02% | 765 |
| Sep 29, 2025 | 5,109.75 | 5,109.75 | 4,875.00 | 4,906.50 | 4,906.50 | -2.84% | 1,110 |
| Sep 26, 2025 | 4,970.00 | 5,061.00 | 4,904.20 | 5,049.80 | 5,049.80 | 1.33% | 884 |
| Sep 25, 2025 | 5,035.00 | 5,050.00 | 4,949.00 | 4,983.75 | 4,983.75 | -1.00% | 1,307 |
| Sep 24, 2025 | 5,060.80 | 5,069.15 | 4,990.00 | 5,034.20 | 5,034.20 | -0.72% | 593 |
| Sep 23, 2025 | 5,236.85 | 5,236.85 | 5,053.05 | 5,070.90 | 5,070.90 | -3.17% | 1,734 |
| Sep 22, 2025 | 5,300.55 | 5,342.30 | 5,221.05 | 5,236.85 | 5,236.85 | -2.13% | 1,685 |
| 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 |