BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 4,412.00
-21.40 (-0.48%)
Oct 31, 2025, 3:30 PM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,450.00 | 4,460.90 | 4,404.10 | 4,412.00 | 4,412.00 | -0.48% | 6,309 |
| Oct 30, 2025 | 4,441.50 | 4,473.50 | 4,415.10 | 4,433.40 | 4,433.40 | 0.21% | 10,954 |
| Oct 29, 2025 | 4,449.00 | 4,455.60 | 4,412.00 | 4,423.90 | 4,423.90 | -0.31% | 9,532 |
| Oct 28, 2025 | 4,444.00 | 4,491.20 | 4,413.10 | 4,437.50 | 4,437.50 | 0.21% | 7,892 |
| 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% | 9,298 |
| Oct 23, 2025 | 4,536.00 | 4,547.00 | 4,450.00 | 4,459.90 | 4,459.90 | -1.67% | 15,549 |
| 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% | 7,375 |
| Oct 16, 2025 | 4,457.00 | 4,609.50 | 4,457.00 | 4,595.80 | 4,595.80 | 3.18% | 12,884 |
| 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% | 10,738 |
| Oct 13, 2025 | 4,600.00 | 4,626.90 | 4,522.00 | 4,536.90 | 4,536.90 | -1.19% | 12,064 |
| Oct 10, 2025 | 4,699.00 | 4,699.00 | 4,578.00 | 4,591.50 | 4,591.50 | -1.61% | 10,387 |
| 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% | 6,351 |
| Oct 7, 2025 | 4,700.00 | 4,700.00 | 4,637.40 | 4,666.10 | 4,666.10 | -0.01% | 7,846 |
| Oct 6, 2025 | 4,704.00 | 4,719.40 | 4,643.90 | 4,666.50 | 4,666.50 | -0.45% | 9,768 |
| 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% | 10,714 |
| 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 |
| Sep 23, 2025 | 4,630.00 | 4,635.00 | 4,555.00 | 4,599.60 | 4,599.60 | -0.70% | 10,779 |
| Sep 22, 2025 | 4,665.00 | 4,718.10 | 4,616.00 | 4,631.80 | 4,631.80 | -0.52% | 13,691 |
| Sep 19, 2025 | 4,655.00 | 4,676.50 | 4,607.00 | 4,656.00 | 4,656.00 | 0.21% | 13,953 |
| Sep 18, 2025 | 4,670.20 | 4,698.20 | 4,617.10 | 4,646.40 | 4,646.40 | -0.51% | 12,140 |
| Sep 17, 2025 | 4,708.00 | 4,712.30 | 4,604.00 | 4,670.20 | 4,670.20 | -0.04% | 11,569 |
| Sep 16, 2025 | 4,630.00 | 4,699.50 | 4,620.50 | 4,672.00 | 4,672.00 | 1.17% | 15,448 |
| Sep 15, 2025 | 4,635.90 | 4,635.90 | 4,567.60 | 4,618.10 | 4,618.10 | 0.04% | 11,327 |
| Sep 12, 2025 | 4,650.00 | 4,670.90 | 4,601.20 | 4,616.10 | 4,616.10 | -0.29% | 6,147 |
| Sep 11, 2025 | 4,637.20 | 4,662.50 | 4,610.70 | 4,629.60 | 4,629.60 | 0.04% | 5,479 |
| Sep 10, 2025 | 4,638.90 | 4,675.00 | 4,602.00 | 4,627.90 | 4,627.90 | 0.19% | 8,347 |
| Sep 9, 2025 | 4,593.90 | 4,640.00 | 4,551.30 | 4,619.30 | 4,619.30 | 1.00% | 6,432 |
| Sep 8, 2025 | 4,650.00 | 4,664.90 | 4,548.30 | 4,573.50 | 4,573.50 | -1.61% | 11,357 |
| Sep 5, 2025 | 4,605.00 | 4,694.10 | 4,605.00 | 4,648.30 | 4,648.30 | 0.01% | 7,664 |
| Sep 4, 2025 | 4,700.00 | 4,703.90 | 4,601.00 | 4,648.00 | 4,648.00 | -0.45% | 9,481 |
| Sep 3, 2025 | 4,695.00 | 4,695.00 | 4,629.80 | 4,669.00 | 4,669.00 | 0.11% | 5,081 |
| Sep 2, 2025 | 4,639.90 | 4,684.90 | 4,593.00 | 4,664.10 | 4,664.10 | 0.75% | 8,313 |
| Sep 1, 2025 | 4,645.50 | 4,690.00 | 4,593.70 | 4,629.60 | 4,629.60 | 0.44% | 9,109 |
| Aug 29, 2025 | 4,553.00 | 4,740.00 | 4,537.60 | 4,609.40 | 4,609.40 | 1.22% | 82,714 |
| Aug 28, 2025 | 4,499.00 | 4,585.50 | 4,399.00 | 4,553.90 | 4,553.90 | 1.65% | 53,145 |
| Aug 26, 2025 | 4,587.80 | 4,587.80 | 4,450.00 | 4,479.90 | 4,479.90 | -2.37% | 14,459 |
| Aug 25, 2025 | 4,602.00 | 4,624.80 | 4,551.10 | 4,588.80 | 4,588.80 | -0.28% | 6,672 |
| Aug 22, 2025 | 4,597.00 | 4,649.50 | 4,536.00 | 4,601.80 | 4,601.80 | 0.20% | 11,232 |
| Aug 21, 2025 | 4,584.00 | 4,662.30 | 4,552.00 | 4,592.60 | 4,592.60 | 0.17% | 17,281 |
| Aug 20, 2025 | 4,561.00 | 4,597.50 | 4,486.50 | 4,584.80 | 4,584.80 | 1.29% | 19,847 |