BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 4,045.70
-17.80 (-0.44%)
At close: Dec 5, 2025
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,051.00 | 4,091.90 | 4,023.00 | 4,045.70 | 4,045.70 | -0.44% | 10,741 |
| Dec 4, 2025 | 4,036.40 | 4,090.50 | 4,025.00 | 4,063.50 | 4,063.50 | -0.47% | 7,171 |
| Dec 3, 2025 | 4,120.00 | 4,120.00 | 4,062.50 | 4,082.60 | 4,082.60 | -0.64% | 6,192 |
| Dec 2, 2025 | 4,131.00 | 4,175.00 | 4,080.00 | 4,108.70 | 4,108.70 | -0.19% | 7,822 |
| Dec 1, 2025 | 4,171.40 | 4,192.40 | 4,100.00 | 4,116.60 | 4,116.60 | -0.97% | 9,320 |
| Nov 28, 2025 | 4,171.30 | 4,188.00 | 4,145.80 | 4,156.80 | 4,156.80 | -0.35% | 7,140 |
| Nov 27, 2025 | 4,205.60 | 4,228.60 | 4,141.30 | 4,171.20 | 4,171.20 | -0.67% | 16,303 |
| Nov 26, 2025 | 4,239.40 | 4,239.40 | 4,193.00 | 4,199.20 | 4,199.20 | -0.69% | 59,854 |
| Nov 25, 2025 | 4,244.20 | 4,277.00 | 4,205.00 | 4,228.20 | 4,228.20 | -0.38% | 10,178 |
| Nov 24, 2025 | 4,395.30 | 4,395.30 | 4,218.50 | 4,244.20 | 4,244.20 | -3.44% | 23,033 |
| Nov 21, 2025 | 4,334.00 | 4,420.00 | 4,325.00 | 4,395.30 | 4,395.30 | 0.61% | 13,198 |
| Nov 20, 2025 | 4,440.00 | 4,440.00 | 4,345.20 | 4,368.80 | 4,368.80 | -0.94% | 13,531 |
| Nov 19, 2025 | 4,325.10 | 4,434.30 | 4,309.30 | 4,410.30 | 4,410.30 | 2.11% | 13,101 |
| Nov 18, 2025 | 4,383.60 | 4,408.50 | 4,310.00 | 4,319.00 | 4,319.00 | -1.47% | 17,167 |
| Nov 17, 2025 | 4,390.00 | 4,418.70 | 4,346.00 | 4,383.60 | 4,383.60 | -0.67% | 21,154 |
| Nov 14, 2025 | 4,519.80 | 4,539.00 | 4,375.90 | 4,413.20 | 4,413.20 | -2.41% | 47,192 |
| Nov 13, 2025 | 4,513.00 | 4,560.00 | 4,486.40 | 4,522.30 | 4,522.30 | 0.64% | 8,760 |
| Nov 12, 2025 | 4,522.00 | 4,535.00 | 4,479.40 | 4,493.50 | 4,493.50 | -0.10% | 6,720 |
| Nov 11, 2025 | 4,502.00 | 4,527.50 | 4,482.10 | 4,497.90 | 4,497.90 | -0.07% | 6,835 |
| Nov 10, 2025 | 4,416.00 | 4,518.30 | 4,416.00 | 4,501.20 | 4,501.20 | 1.18% | 12,394 |
| Nov 7, 2025 | 4,389.00 | 4,493.90 | 4,325.00 | 4,448.60 | 4,448.60 | 1.21% | 15,226 |
| Nov 6, 2025 | 4,450.90 | 4,470.00 | 4,382.00 | 4,395.40 | 4,395.40 | -1.24% | 13,040 |
| Nov 4, 2025 | 4,488.80 | 4,491.50 | 4,405.00 | 4,450.60 | 4,450.60 | -0.15% | 10,292 |
| Nov 3, 2025 | 4,410.50 | 4,474.00 | 4,402.10 | 4,457.10 | 4,457.10 | 1.02% | 14,889 |
| Oct 31, 2025 | 4,450.00 | 4,460.90 | 4,404.10 | 4,412.00 | 4,412.00 | -0.48% | 6,304 |
| Oct 30, 2025 | 4,441.50 | 4,473.50 | 4,415.10 | 4,433.40 | 4,433.40 | 0.21% | 10,899 |
| Oct 29, 2025 | 4,449.00 | 4,455.60 | 4,412.00 | 4,423.90 | 4,423.90 | -0.31% | 9,528 |
| Oct 28, 2025 | 4,444.00 | 4,491.20 | 4,413.10 | 4,437.50 | 4,437.50 | 0.21% | 7,890 |
| Oct 27, 2025 | 4,483.90 | 4,483.90 | 4,407.90 | 4,428.10 | 4,428.10 | -0.76% | 12,293 |
| Oct 24, 2025 | 4,459.90 | 4,498.00 | 4,422.00 | 4,461.80 | 4,461.80 | 0.04% | 9,284 |
| Oct 23, 2025 | 4,536.00 | 4,547.00 | 4,450.00 | 4,459.90 | 4,459.90 | -1.67% | 15,543 |
| Oct 21, 2025 | 4,491.90 | 4,568.00 | 4,491.90 | 4,535.70 | 4,535.70 | 0.99% | 2,267 |
| Oct 20, 2025 | 4,529.90 | 4,530.10 | 4,480.00 | 4,491.20 | 4,491.20 | -0.79% | 8,113 |
| Oct 17, 2025 | 4,596.00 | 4,614.30 | 4,512.80 | 4,526.80 | 4,526.80 | -1.50% | 7,370 |
| Oct 16, 2025 | 4,457.00 | 4,609.50 | 4,457.00 | 4,595.80 | 4,595.80 | 3.18% | 12,862 |
| Oct 15, 2025 | 4,481.80 | 4,487.90 | 4,436.00 | 4,454.20 | 4,454.20 | -0.62% | 9,629 |
| Oct 14, 2025 | 4,530.00 | 4,540.80 | 4,460.10 | 4,481.80 | 4,481.80 | -1.21% | 10,723 |
| Oct 13, 2025 | 4,600.00 | 4,626.90 | 4,522.00 | 4,536.90 | 4,536.90 | -1.19% | 12,024 |
| Oct 10, 2025 | 4,699.00 | 4,699.00 | 4,578.00 | 4,591.50 | 4,591.50 | -1.61% | 10,386 |
| Oct 9, 2025 | 4,650.00 | 4,687.30 | 4,608.80 | 4,666.60 | 4,666.60 | 0.08% | 5,951 |
| Oct 8, 2025 | 4,685.00 | 4,685.00 | 4,627.70 | 4,663.10 | 4,663.10 | -0.06% | 6,330 |
| Oct 7, 2025 | 4,700.00 | 4,700.00 | 4,637.40 | 4,666.10 | 4,666.10 | -0.01% | 7,838 |
| Oct 6, 2025 | 4,704.00 | 4,719.40 | 4,643.90 | 4,666.50 | 4,666.50 | -0.45% | 9,763 |
| Oct 3, 2025 | 4,630.00 | 4,829.90 | 4,595.00 | 4,687.50 | 4,687.50 | 2.13% | 36,383 |
| Oct 1, 2025 | 4,414.00 | 4,609.90 | 4,366.30 | 4,589.70 | 4,589.70 | 4.38% | 23,356 |
| Sep 30, 2025 | 4,419.00 | 4,457.30 | 4,370.00 | 4,397.00 | 4,397.00 | -0.55% | 6,001 |
| Sep 29, 2025 | 4,525.00 | 4,539.80 | 4,369.00 | 4,421.50 | 4,421.50 | -1.96% | 10,677 |
| Sep 26, 2025 | 4,552.00 | 4,571.90 | 4,485.00 | 4,509.80 | 4,509.80 | -1.79% | 7,117 |
| Sep 25, 2025 | 4,600.00 | 4,622.80 | 4,580.50 | 4,592.20 | 4,592.20 | -0.40% | 5,206 |
| Sep 24, 2025 | 4,590.00 | 4,629.60 | 4,572.00 | 4,610.80 | 4,610.80 | 0.24% | 6,922 |