BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 4,596.00
+199.00 (4.53%)
Oct 1, 2025, 3:29 PM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 4,574.00 | 4,577.70 | 4,517.60 | 4,526.40 | 4,526.40 | -0.46% | 12,436 |
| Aug 18, 2025 | 4,595.90 | 4,595.90 | 4,501.10 | 4,547.50 | 4,547.50 | 0.49% | 14,157 |
| Aug 14, 2025 | 4,612.90 | 4,628.20 | 4,517.00 | 4,525.40 | 4,525.40 | -1.78% | 10,266 |
| Aug 13, 2025 | 4,678.60 | 4,678.60 | 4,585.00 | 4,607.50 | 4,607.50 | -0.83% | 7,187 |
| Aug 12, 2025 | 4,598.10 | 4,668.00 | 4,590.00 | 4,645.90 | 4,645.90 | 1.04% | 9,274 |
| Aug 11, 2025 | 4,482.00 | 4,614.50 | 4,452.00 | 4,598.10 | 4,598.10 | 2.02% | 8,446 |
| Aug 8, 2025 | 4,590.00 | 4,596.90 | 4,405.00 | 4,506.90 | 4,506.90 | -1.46% | 9,389 |
| Aug 7, 2025 | 4,648.00 | 4,673.60 | 4,531.20 | 4,573.50 | 4,573.50 | -1.48% | 13,464 |
| Aug 6, 2025 | 4,685.50 | 4,712.40 | 4,585.60 | 4,642.10 | 4,642.10 | -0.17% | 12,348 |
| Aug 5, 2025 | 4,759.40 | 4,799.90 | 4,627.00 | 4,650.00 | 4,650.00 | -2.30% | 21,733 |
| Aug 4, 2025 | 4,862.80 | 4,862.80 | 4,712.30 | 4,759.40 | 4,759.40 | -1.38% | 13,767 |
| Aug 1, 2025 | 5,000.00 | 5,014.00 | 4,806.00 | 4,825.80 | 4,825.80 | -3.37% | 17,201 |
| Jul 31, 2025 | 4,971.50 | 5,015.00 | 4,800.00 | 4,994.00 | 4,994.00 | -0.35% | 28,169 |
| Jul 30, 2025 | 5,070.00 | 5,150.00 | 4,926.00 | 5,011.50 | 5,011.50 | -0.81% | 97,572 |
| Jul 29, 2025 | 4,870.00 | 5,100.00 | 4,848.50 | 5,052.50 | 5,032.50 | 3.58% | 25,797 |
| Jul 28, 2025 | 5,049.00 | 5,059.50 | 4,852.00 | 4,878.00 | 4,858.68 | -3.31% | 28,377 |
| Jul 25, 2025 | 5,152.00 | 5,166.00 | 5,020.00 | 5,045.00 | 5,025.02 | -2.08% | 14,923 |
| Jul 24, 2025 | 5,080.00 | 5,200.00 | 5,065.00 | 5,152.00 | 5,131.60 | 1.23% | 31,751 |
| Jul 23, 2025 | 5,055.00 | 5,099.00 | 5,028.00 | 5,089.50 | 5,069.35 | 0.72% | 12,808 |
| Jul 22, 2025 | 5,030.00 | 5,104.00 | 5,014.50 | 5,053.00 | 5,032.99 | 0.60% | 13,451 |