Bayer CropScience Limited (BOM:506285)
India · Delayed Price · Currency is INR 4,560.70
+47.20 (1.05%)
At close: Dec 31, 2025
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4,480.00 | 4,572.70 | 4,480.00 | 4,560.70 | 4,560.70 | 1.05% | 433 |
| Dec 30, 2025 | 4,521.60 | 4,564.60 | 4,466.05 | 4,513.50 | 4,513.50 | -0.47% | 3,335 |
| Dec 29, 2025 | 4,556.60 | 4,690.00 | 4,500.00 | 4,535.00 | 4,535.00 | -0.35% | 4,048 |
| Dec 26, 2025 | 4,525.10 | 4,561.20 | 4,423.80 | 4,551.15 | 4,551.15 | 0.58% | 996 |
| Dec 24, 2025 | 4,455.60 | 4,548.05 | 4,455.60 | 4,525.05 | 4,525.05 | 1.56% | 1,608 |
| Dec 23, 2025 | 4,322.05 | 4,474.30 | 4,322.05 | 4,455.60 | 4,455.60 | 2.03% | 4,576 |
| Dec 22, 2025 | 4,324.95 | 4,377.70 | 4,324.95 | 4,366.90 | 4,366.90 | 1.31% | 1,617 |
| Dec 19, 2025 | 4,292.80 | 4,362.25 | 4,276.85 | 4,310.35 | 4,310.35 | 0.41% | 1,679 |
| Dec 18, 2025 | 4,335.00 | 4,345.20 | 4,288.00 | 4,292.75 | 4,292.75 | -1.20% | 1,234 |
| Dec 17, 2025 | 4,360.15 | 4,401.00 | 4,334.00 | 4,344.90 | 4,344.90 | -0.61% | 538 |
| Dec 16, 2025 | 4,393.05 | 4,415.00 | 4,360.05 | 4,371.55 | 4,371.55 | -0.43% | 563 |
| Dec 15, 2025 | 4,417.85 | 4,428.85 | 4,383.10 | 4,390.40 | 4,390.40 | -0.43% | 672 |
| Dec 12, 2025 | 4,398.75 | 4,435.95 | 4,394.05 | 4,409.15 | 4,409.15 | 0.35% | 396 |
| Dec 11, 2025 | 4,391.00 | 4,411.95 | 4,390.00 | 4,393.95 | 4,393.95 | -0.17% | 1,187 |
| Dec 10, 2025 | 4,392.20 | 4,490.75 | 4,392.20 | 4,401.50 | 4,401.50 | 0.22% | 1,939 |
| Dec 9, 2025 | 4,435.00 | 4,436.00 | 4,387.00 | 4,391.95 | 4,391.95 | -0.97% | 1,180 |
| Dec 8, 2025 | 4,490.05 | 4,497.85 | 4,425.50 | 4,435.00 | 4,435.00 | -1.36% | 1,345 |
| Dec 5, 2025 | 4,500.15 | 4,543.50 | 4,471.15 | 4,496.30 | 4,496.30 | -0.26% | 631 |
| Dec 4, 2025 | 4,507.50 | 4,575.05 | 4,493.00 | 4,507.80 | 4,507.80 | 0.01% | 1,122 |
| Dec 3, 2025 | 4,599.00 | 4,601.80 | 4,499.90 | 4,507.50 | 4,507.50 | -2.08% | 1,397 |
| Dec 2, 2025 | 4,610.45 | 4,641.20 | 4,569.25 | 4,603.10 | 4,603.10 | 0.08% | 2,654 |
| Dec 1, 2025 | 4,631.05 | 4,665.65 | 4,563.60 | 4,599.55 | 4,599.55 | -1.01% | 1,121 |
| Nov 28, 2025 | 4,572.95 | 4,670.60 | 4,525.00 | 4,646.45 | 4,646.45 | 1.82% | 55,773 |
| Nov 27, 2025 | 4,716.10 | 4,780.00 | 4,440.00 | 4,563.30 | 4,563.30 | -0.35% | 31,503 |
| Nov 26, 2025 | 4,612.80 | 4,645.05 | 4,567.30 | 4,579.55 | 4,579.55 | -0.72% | 1,486 |
| Nov 25, 2025 | 4,535.20 | 4,677.00 | 4,515.65 | 4,612.75 | 4,612.75 | 1.68% | 1,664 |
| Nov 24, 2025 | 4,547.90 | 4,552.15 | 4,505.00 | 4,536.60 | 4,536.60 | 0.16% | 472 |
| Nov 21, 2025 | 4,556.90 | 4,580.50 | 4,508.80 | 4,529.45 | 4,529.45 | -0.83% | 542 |
| Nov 20, 2025 | 4,554.05 | 4,599.00 | 4,525.00 | 4,567.50 | 4,567.50 | 0.19% | 1,370 |
| Nov 19, 2025 | 4,501.05 | 4,563.95 | 4,501.05 | 4,558.90 | 4,558.90 | 0.16% | 968 |
| Nov 18, 2025 | 4,576.00 | 4,576.00 | 4,500.00 | 4,551.50 | 4,551.50 | -0.16% | 1,224 |
| Nov 17, 2025 | 4,480.40 | 4,560.00 | 4,469.95 | 4,558.75 | 4,558.75 | 1.84% | 2,420 |
| Nov 14, 2025 | 4,420.05 | 4,517.45 | 4,420.05 | 4,476.20 | 4,476.20 | -1.00% | 2,139 |
| Nov 13, 2025 | 4,534.00 | 4,562.35 | 4,500.00 | 4,521.60 | 4,431.60 | 0.23% | 2,498 |
| Nov 12, 2025 | 4,505.20 | 4,535.85 | 4,433.15 | 4,511.05 | 4,421.26 | 0.25% | 3,198 |
| Nov 11, 2025 | 4,600.05 | 4,639.85 | 4,490.00 | 4,499.90 | 4,410.33 | -2.98% | 3,613 |
| Nov 10, 2025 | 4,555.35 | 4,654.70 | 4,555.35 | 4,637.95 | 4,545.63 | 0.93% | 2,358 |
| Nov 7, 2025 | 4,687.05 | 4,738.50 | 4,585.45 | 4,595.35 | 4,503.88 | -3.42% | 1,971 |
| Nov 6, 2025 | 4,777.05 | 4,835.50 | 4,730.00 | 4,757.85 | 4,663.15 | -1.62% | 838 |
| Nov 4, 2025 | 4,873.55 | 4,890.55 | 4,801.00 | 4,836.10 | 4,739.84 | -0.72% | 462 |
| Nov 3, 2025 | 4,875.10 | 4,906.85 | 4,864.00 | 4,871.05 | 4,774.09 | -0.24% | 456 |
| Oct 31, 2025 | 4,979.35 | 4,979.35 | 4,866.85 | 4,882.80 | 4,785.61 | -0.69% | 792 |
| Oct 30, 2025 | 4,907.85 | 5,018.95 | 4,864.55 | 4,916.95 | 4,819.08 | 2.48% | 1,986 |
| Oct 29, 2025 | 4,940.00 | 4,979.85 | 4,573.90 | 4,797.95 | 4,702.45 | -3.11% | 3,022 |
| Oct 28, 2025 | 5,000.00 | 5,019.65 | 4,939.35 | 4,952.15 | 4,853.58 | -1.45% | 507 |
| Oct 27, 2025 | 5,100.00 | 5,100.00 | 5,020.85 | 5,025.05 | 4,925.03 | 0.29% | 471 |
| Oct 24, 2025 | 4,978.30 | 5,030.00 | 4,978.30 | 5,010.65 | 4,910.92 | 0.38% | 434 |
| Oct 23, 2025 | 5,013.20 | 5,044.85 | 4,975.00 | 4,991.80 | 4,892.44 | -0.37% | 732 |
| Oct 21, 2025 | 5,000.00 | 5,030.40 | 5,000.00 | 5,010.40 | 4,910.67 | 0.42% | 89 |
| Oct 20, 2025 | 5,065.60 | 5,065.60 | 4,965.10 | 4,989.60 | 4,890.28 | -0.69% | 1,633 |