Bayer CropScience Limited (BOM:506285)
India · Delayed Price · Currency is INR 4,502.50
-71.80 (-1.57%)
At close: Mar 25, 2026
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4,581.70 | 4,611.00 | 4,491.30 | 4,502.50 | 4,502.50 | -1.57% | 1,711 |
| Mar 24, 2026 | 4,573.15 | 4,599.40 | 4,499.70 | 4,574.30 | 4,574.30 | 2.03% | 798 |
| Mar 23, 2026 | 4,659.05 | 4,662.05 | 4,406.95 | 4,483.45 | 4,483.45 | -5.00% | 1,782 |
| Mar 20, 2026 | 4,466.60 | 4,785.95 | 4,453.00 | 4,719.35 | 4,719.35 | 5.70% | 3,530 |
| Mar 19, 2026 | 4,429.75 | 4,555.00 | 4,429.75 | 4,464.85 | 4,464.85 | -0.43% | 1,743 |
| Mar 18, 2026 | 4,524.20 | 4,537.30 | 4,482.00 | 4,484.20 | 4,484.20 | 0.04% | 825 |
| Mar 17, 2026 | 4,520.80 | 4,520.80 | 4,406.90 | 4,482.25 | 4,482.25 | -0.85% | 3,050 |
| Mar 16, 2026 | 4,424.00 | 4,564.40 | 4,328.25 | 4,520.70 | 4,520.70 | 0.20% | 1,947 |
| Mar 13, 2026 | 4,467.75 | 4,550.00 | 4,449.80 | 4,511.65 | 4,511.65 | 0.13% | 3,866 |
| Mar 12, 2026 | 4,450.05 | 4,525.00 | 4,450.05 | 4,505.75 | 4,505.75 | -0.39% | 1,943 |
| Mar 11, 2026 | 4,625.00 | 4,625.00 | 4,498.00 | 4,523.35 | 4,523.35 | -1.76% | 4,570 |
| Mar 10, 2026 | 4,465.20 | 4,623.15 | 4,465.20 | 4,604.30 | 4,604.30 | 3.12% | 1,907 |
| Mar 9, 2026 | 4,565.00 | 4,565.00 | 4,448.55 | 4,465.15 | 4,465.15 | -2.96% | 1,017 |
| Mar 6, 2026 | 4,500.05 | 4,609.50 | 4,500.00 | 4,601.45 | 4,601.45 | 1.72% | 2,131 |
| Mar 5, 2026 | 4,534.10 | 4,577.25 | 4,439.20 | 4,523.85 | 4,523.85 | -0.62% | 1,044 |
| Mar 4, 2026 | 4,545.10 | 4,558.55 | 4,486.25 | 4,551.90 | 4,551.90 | 0.05% | 481 |
| Mar 2, 2026 | 4,500.05 | 4,640.00 | 4,500.00 | 4,549.65 | 4,549.65 | -2.64% | 1,650 |
| Feb 27, 2026 | 4,658.10 | 4,692.80 | 4,658.10 | 4,672.80 | 4,672.80 | -0.15% | 629 |
| Feb 26, 2026 | 4,730.00 | 4,769.95 | 4,658.20 | 4,679.95 | 4,679.95 | -1.07% | 1,039 |
| Feb 25, 2026 | 4,740.35 | 4,749.80 | 4,700.55 | 4,730.60 | 4,730.60 | 0.34% | 1,121 |
| Feb 24, 2026 | 4,788.30 | 4,788.30 | 4,697.00 | 4,714.80 | 4,714.80 | -1.53% | 764 |
| Feb 23, 2026 | 4,740.05 | 4,827.80 | 4,740.05 | 4,788.25 | 4,788.25 | -0.24% | 859 |
| Feb 20, 2026 | 4,773.15 | 4,809.95 | 4,744.40 | 4,800.00 | 4,800.00 | 0.68% | 2,505 |
| Feb 19, 2026 | 4,810.15 | 4,811.00 | 4,729.50 | 4,767.45 | 4,767.45 | -1.37% | 1,082 |
| Feb 18, 2026 | 4,751.00 | 4,842.70 | 4,751.00 | 4,833.45 | 4,833.45 | 1.62% | 4,382 |
| Feb 17, 2026 | 4,655.05 | 4,767.20 | 4,655.05 | 4,756.55 | 4,756.55 | 1.62% | 922 |
| Feb 16, 2026 | 4,770.00 | 4,770.00 | 4,665.30 | 4,680.90 | 4,680.90 | -2.07% | 857 |
| Feb 13, 2026 | 4,792.05 | 4,806.75 | 4,714.25 | 4,779.65 | 4,779.65 | -1.14% | 2,571 |
| Feb 12, 2026 | 4,888.70 | 4,962.10 | 4,715.00 | 4,834.95 | 4,834.95 | 1.42% | 6,718 |
| Feb 11, 2026 | 4,686.30 | 4,791.85 | 4,679.30 | 4,767.20 | 4,767.20 | 1.75% | 959 |
| Feb 10, 2026 | 4,633.60 | 4,741.15 | 4,616.15 | 4,685.10 | 4,685.10 | 1.11% | 1,266 |
| Feb 9, 2026 | 4,490.20 | 4,650.00 | 4,490.20 | 4,633.55 | 4,633.55 | 3.24% | 1,483 |
| Feb 6, 2026 | 4,450.25 | 4,496.90 | 4,395.90 | 4,488.35 | 4,488.35 | 0.51% | 1,319 |
| Feb 5, 2026 | 4,488.50 | 4,515.30 | 4,442.80 | 4,465.45 | 4,465.45 | -0.51% | 2,535 |
| Feb 4, 2026 | 4,435.15 | 4,495.80 | 4,417.55 | 4,488.40 | 4,488.40 | 1.20% | 863 |
| Feb 3, 2026 | 4,428.65 | 4,492.00 | 4,419.85 | 4,435.10 | 4,435.10 | 0.38% | 531 |
| Feb 2, 2026 | 4,384.25 | 4,437.40 | 4,343.85 | 4,418.30 | 4,418.30 | 0.70% | 701 |
| Feb 1, 2026 | 4,400.05 | 4,480.30 | 4,349.55 | 4,387.40 | 4,387.40 | -1.82% | 2,108 |
| Jan 30, 2026 | 4,349.50 | 4,480.00 | 4,349.50 | 4,468.60 | 4,468.60 | 2.36% | 1,322 |
| Jan 29, 2026 | 4,368.00 | 4,377.95 | 4,328.10 | 4,365.60 | 4,365.60 | -0.30% | 785 |
| Jan 28, 2026 | 4,383.80 | 4,399.95 | 4,350.00 | 4,378.85 | 4,378.85 | 0.86% | 1,345 |
| Jan 27, 2026 | 4,308.75 | 4,408.05 | 4,308.75 | 4,341.55 | 4,341.55 | -0.95% | 874 |
| Jan 23, 2026 | 4,479.85 | 4,479.85 | 4,372.20 | 4,383.05 | 4,383.05 | 0.51% | 452 |
| Jan 22, 2026 | 4,325.55 | 4,459.00 | 4,325.55 | 4,360.80 | 4,360.80 | -0.85% | 248 |
| Jan 21, 2026 | 4,330.25 | 4,412.20 | 4,309.95 | 4,398.25 | 4,398.25 | 0.22% | 2,248 |
| Jan 20, 2026 | 4,370.05 | 4,401.75 | 4,280.00 | 4,388.50 | 4,388.50 | 0.27% | 922 |
| Jan 19, 2026 | 4,388.00 | 4,415.95 | 4,367.20 | 4,376.50 | 4,376.50 | -0.43% | 455 |
| Jan 16, 2026 | 4,412.00 | 4,412.00 | 4,384.00 | 4,395.40 | 4,395.40 | -0.38% | 364 |
| Jan 14, 2026 | 4,418.65 | 4,448.85 | 4,393.10 | 4,412.00 | 4,412.00 | -0.42% | 809 |
| Jan 13, 2026 | 4,422.60 | 4,473.25 | 4,407.65 | 4,430.65 | 4,430.65 | 0.18% | 1,311 |