Bayer CropScience Limited (BOM:506285)
India · Delayed Price · Currency is INR 4,502.35
+128.90 (2.95%)
At close: May 26, 2026
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4,429.80 | 4,529.70 | 4,368.35 | 4,502.35 | 4,502.35 | 2.95% | 2,425 |
| May 25, 2026 | 4,470.80 | 4,470.80 | 4,319.75 | 4,373.45 | 4,373.45 | -0.29% | 1,047 |
| May 22, 2026 | 4,341.95 | 4,410.00 | 4,306.30 | 4,386.35 | 4,386.35 | 1.39% | 1,216 |
| May 21, 2026 | 4,319.15 | 4,350.60 | 4,309.00 | 4,326.25 | 4,326.25 | 0.15% | 834 |
| May 20, 2026 | 4,388.35 | 4,388.35 | 4,302.00 | 4,319.65 | 4,319.65 | -0.79% | 935 |
| May 19, 2026 | 4,286.75 | 4,370.80 | 4,286.75 | 4,353.90 | 4,353.90 | 1.15% | 1,578 |
| May 18, 2026 | 4,320.95 | 4,337.05 | 4,284.00 | 4,304.60 | 4,304.60 | -1.05% | 1,610 |
| May 15, 2026 | 4,370.00 | 4,385.85 | 4,335.00 | 4,350.25 | 4,350.25 | -0.24% | 793 |
| May 14, 2026 | 4,499.25 | 4,499.25 | 4,345.00 | 4,360.55 | 4,360.55 | -1.25% | 1,001 |
| May 13, 2026 | 4,411.25 | 4,488.75 | 4,405.90 | 4,415.60 | 4,415.60 | -0.88% | 1,127 |
| May 12, 2026 | 4,480.05 | 4,530.00 | 4,432.00 | 4,454.60 | 4,454.60 | -0.70% | 912 |
| May 11, 2026 | 4,614.95 | 4,614.95 | 4,477.00 | 4,486.20 | 4,486.20 | -2.66% | 1,325 |
| May 8, 2026 | 4,637.95 | 4,664.45 | 4,599.95 | 4,608.85 | 4,608.85 | -0.75% | 761 |
| May 7, 2026 | 4,670.95 | 4,680.50 | 4,630.65 | 4,643.90 | 4,643.90 | -0.20% | 968 |
| May 6, 2026 | 4,636.50 | 4,693.40 | 4,621.00 | 4,653.00 | 4,653.00 | 0.24% | 1,012 |
| May 5, 2026 | 4,704.95 | 4,734.45 | 4,627.80 | 4,641.80 | 4,641.80 | -1.34% | 1,690 |
| May 4, 2026 | 4,798.20 | 4,833.70 | 4,684.20 | 4,704.95 | 4,704.95 | -1.41% | 851 |
| Apr 30, 2026 | 4,699.65 | 4,817.20 | 4,670.80 | 4,772.40 | 4,772.40 | 2.08% | 1,158 |
| Apr 29, 2026 | 4,613.30 | 4,714.85 | 4,613.30 | 4,675.10 | 4,675.10 | 1.34% | 1,924 |
| Apr 28, 2026 | 4,676.35 | 4,732.50 | 4,587.05 | 4,613.30 | 4,613.30 | -1.37% | 1,069 |
| Apr 27, 2026 | 4,694.85 | 4,719.95 | 4,670.00 | 4,677.50 | 4,677.50 | -0.03% | 713 |
| Apr 24, 2026 | 4,757.45 | 4,774.00 | 4,660.55 | 4,678.90 | 4,678.90 | -1.34% | 798 |
| Apr 23, 2026 | 4,770.55 | 4,822.15 | 4,728.50 | 4,742.40 | 4,742.40 | -1.03% | 501 |
| Apr 22, 2026 | 4,828.25 | 4,848.30 | 4,780.30 | 4,791.80 | 4,791.80 | -0.76% | 564 |
| Apr 21, 2026 | 4,895.85 | 4,920.00 | 4,825.00 | 4,828.50 | 4,828.50 | -0.50% | 983 |
| Apr 20, 2026 | 4,900.00 | 4,903.65 | 4,830.95 | 4,852.90 | 4,852.90 | -0.97% | 910 |
| Apr 17, 2026 | 4,932.05 | 4,988.05 | 4,866.45 | 4,900.45 | 4,900.45 | -0.67% | 730 |
| Apr 16, 2026 | 4,997.95 | 5,055.00 | 4,920.60 | 4,933.30 | 4,933.30 | -1.29% | 1,003 |
| Apr 15, 2026 | 5,000.00 | 5,011.50 | 4,924.20 | 4,997.95 | 4,997.95 | 2.15% | 675 |
| Apr 13, 2026 | 4,752.70 | 4,950.00 | 4,752.70 | 4,892.75 | 4,892.75 | 2.05% | 946 |
| Apr 10, 2026 | 4,875.60 | 4,875.60 | 4,785.40 | 4,794.65 | 4,794.65 | -0.02% | 183 |
| Apr 9, 2026 | 4,889.85 | 4,889.85 | 4,756.20 | 4,795.50 | 4,795.50 | -0.19% | 464 |
| Apr 8, 2026 | 4,741.95 | 4,822.90 | 4,722.95 | 4,804.65 | 4,804.65 | 3.44% | 676 |
| Apr 7, 2026 | 4,698.65 | 4,698.65 | 4,622.40 | 4,645.00 | 4,645.00 | -0.67% | 414 |
| Apr 6, 2026 | 4,824.95 | 4,824.95 | 4,660.00 | 4,676.50 | 4,676.50 | -1.71% | 646 |
| Apr 2, 2026 | 4,624.90 | 4,788.00 | 4,587.00 | 4,758.00 | 4,758.00 | 0.56% | 690 |
| Apr 1, 2026 | 4,659.85 | 4,765.00 | 4,597.80 | 4,731.40 | 4,731.40 | 1.72% | 2,085 |
| Mar 30, 2026 | 4,533.45 | 4,678.50 | 4,400.00 | 4,651.60 | 4,651.60 | 3.55% | 11,629 |
| Mar 27, 2026 | 4,422.40 | 4,528.75 | 4,409.00 | 4,492.10 | 4,492.10 | -0.23% | 1,969 |
| 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 |