BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 4,515.00
-58.50 (-1.28%)
Aug 8, 2025, 2:30 PM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,648.00 | 4,673.60 | 4,531.20 | 4,573.50 | 4,573.50 | -1.48% | 13,462 |
| 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 | 4,858.69 | -3.31% | 28,377 |
| Jul 25, 2025 | 5,152.00 | 5,166.00 | 5,020.00 | 5,045.00 | 5,025.03 | -2.08% | 14,923 |
| Jul 24, 2025 | 5,080.00 | 5,200.00 | 5,065.00 | 5,152.00 | 5,131.61 | 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 | 5,033.00 | 0.60% | 13,451 |
| Jul 21, 2025 | 5,094.50 | 5,094.50 | 4,983.00 | 5,023.00 | 5,003.12 | -0.66% | 11,089 |
| Jul 18, 2025 | 5,100.00 | 5,260.00 | 5,045.00 | 5,056.50 | 5,036.48 | -1.30% | 48,361 |
| Jul 17, 2025 | 5,022.00 | 5,148.00 | 4,972.50 | 5,123.00 | 5,102.72 | 2.62% | 29,190 |
| Jul 16, 2025 | 5,090.00 | 5,090.00 | 4,941.50 | 4,992.00 | 4,972.24 | -1.30% | 21,219 |
| Jul 15, 2025 | 5,001.50 | 5,082.00 | 5,001.50 | 5,057.50 | 5,037.48 | 1.18% | 15,509 |
| Jul 14, 2025 | 5,070.00 | 5,070.00 | 4,964.00 | 4,998.50 | 4,978.71 | -0.93% | 18,091 |
| Jul 11, 2025 | 5,125.00 | 5,164.00 | 5,021.00 | 5,045.50 | 5,025.53 | -1.38% | 17,605 |
| Jul 10, 2025 | 5,126.50 | 5,147.50 | 5,070.50 | 5,116.00 | 5,095.75 | -0.01% | 14,497 |
| Jul 9, 2025 | 5,214.50 | 5,214.50 | 5,100.00 | 5,116.50 | 5,096.25 | -0.99% | 12,498 |
| Jul 8, 2025 | 5,180.00 | 5,207.50 | 5,103.00 | 5,167.50 | 5,147.04 | 0.20% | 26,724 |
| Jul 7, 2025 | 5,175.00 | 5,180.00 | 5,088.00 | 5,157.00 | 5,136.59 | 0.11% | 12,959 |
| Jul 4, 2025 | 5,187.00 | 5,190.00 | 5,075.00 | 5,151.50 | 5,131.11 | 0.18% | 13,543 |
| Jul 3, 2025 | 5,154.50 | 5,225.00 | 5,115.50 | 5,142.50 | 5,122.14 | 0.19% | 30,048 |
| Jul 2, 2025 | 5,206.00 | 5,252.00 | 5,088.00 | 5,132.50 | 5,112.18 | -1.41% | 25,248 |
| Jul 1, 2025 | 5,150.00 | 5,245.00 | 5,133.00 | 5,206.00 | 5,185.39 | 0.84% | 38,631 |
| Jun 30, 2025 | 5,150.00 | 5,190.00 | 5,075.00 | 5,162.50 | 5,142.06 | 1.05% | 34,638 |
| Jun 27, 2025 | 5,054.50 | 5,225.00 | 5,018.00 | 5,109.00 | 5,088.78 | 1.83% | 80,525 |
| Jun 26, 2025 | 5,050.00 | 5,075.00 | 5,005.00 | 5,017.00 | 4,997.14 | 0.25% | 14,331 |
| Jun 25, 2025 | 4,932.50 | 5,070.00 | 4,932.50 | 5,004.50 | 4,984.69 | 0.87% | 19,957 |
| Jun 24, 2025 | 4,962.50 | 4,999.50 | 4,932.00 | 4,961.50 | 4,941.86 | 0.75% | 10,838 |
| Jun 23, 2025 | 4,920.00 | 4,936.50 | 4,860.00 | 4,924.50 | 4,905.01 | 0.52% | 12,557 |
| Jun 20, 2025 | 4,902.00 | 4,938.50 | 4,864.00 | 4,899.00 | 4,879.61 | -0.23% | 13,483 |
| Jun 19, 2025 | 5,025.00 | 5,049.50 | 4,888.00 | 4,910.50 | 4,891.06 | -2.32% | 20,697 |
| Jun 18, 2025 | 5,110.00 | 5,125.00 | 5,007.00 | 5,027.00 | 5,007.10 | -1.10% | 11,821 |
| Jun 17, 2025 | 5,108.00 | 5,158.00 | 5,047.50 | 5,083.00 | 5,062.88 | 0.07% | 28,234 |
| Jun 16, 2025 | 4,998.50 | 5,104.50 | 4,915.50 | 5,079.50 | 5,059.39 | 1.62% | 20,435 |
| Jun 13, 2025 | 4,949.00 | 5,073.00 | 4,910.00 | 4,998.50 | 4,978.71 | - | 21,180 |
| Jun 12, 2025 | 5,019.50 | 5,218.00 | 4,970.00 | 4,998.50 | 4,978.71 | 0.09% | 72,265 |
| Jun 11, 2025 | 5,024.00 | 5,030.50 | 4,952.00 | 4,994.00 | 4,974.23 | -0.08% | 15,508 |
| Jun 10, 2025 | 5,050.00 | 5,087.50 | 4,965.00 | 4,998.00 | 4,978.22 | -0.50% | 18,156 |
| Jun 9, 2025 | 4,999.00 | 5,085.00 | 4,975.00 | 5,023.00 | 5,003.12 | 0.58% | 23,422 |
| Jun 6, 2025 | 5,066.50 | 5,112.00 | 4,959.00 | 4,994.00 | 4,974.23 | -2.38% | 37,153 |
| Jun 5, 2025 | 5,194.50 | 5,210.00 | 5,101.00 | 5,115.50 | 5,095.25 | -1.14% | 18,211 |
| Jun 4, 2025 | 5,204.00 | 5,234.50 | 5,160.50 | 5,174.50 | 5,154.02 | -0.42% | 12,471 |
| Jun 3, 2025 | 5,208.00 | 5,300.00 | 5,163.00 | 5,196.50 | 5,175.93 | 0.54% | 23,302 |
| Jun 2, 2025 | 5,205.00 | 5,257.50 | 5,155.50 | 5,168.50 | 5,148.04 | -0.85% | 21,049 |
| May 30, 2025 | 5,268.00 | 5,315.90 | 5,191.10 | 5,212.60 | 5,191.97 | -1.06% | 27,106 |