BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 4,598.90
+25.40 (0.56%)
Sep 9, 2025, 10:07 AM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4,858.69 | -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 |