BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,790.00
-20.50 (-0.54%)
Jan 8, 2026, 3:00 PM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 3,899.00 | 3,924.90 | 3,801.00 | 3,810.50 | 3,810.50 | -2.24% | 13,077 |
| Jan 6, 2026 | 3,926.10 | 3,960.50 | 3,888.00 | 3,898.00 | 3,898.00 | -1.58% | 8,765 |
| Jan 5, 2026 | 3,920.00 | 3,973.00 | 3,900.00 | 3,960.50 | 3,960.50 | 0.65% | 10,771 |
| Jan 2, 2026 | 3,916.00 | 3,945.00 | 3,868.30 | 3,934.80 | 3,934.80 | 0.49% | 9,213 |
| Jan 1, 2026 | 3,985.00 | 4,019.40 | 3,905.00 | 3,915.50 | 3,915.50 | -1.08% | 11,232 |
| Dec 31, 2025 | 3,875.50 | 3,997.00 | 3,862.10 | 3,958.20 | 3,958.20 | 2.58% | 13,943 |
| Dec 30, 2025 | 3,910.50 | 3,910.50 | 3,816.30 | 3,858.80 | 3,858.80 | -1.32% | 40,467 |
| Dec 29, 2025 | 3,914.00 | 3,944.40 | 3,862.10 | 3,910.50 | 3,910.50 | 0.43% | 24,635 |
| Dec 26, 2025 | 3,885.00 | 3,918.20 | 3,862.20 | 3,893.60 | 3,893.60 | -0.41% | 14,270 |
| Dec 24, 2025 | 3,890.00 | 3,925.00 | 3,867.50 | 3,909.70 | 3,909.70 | -0.14% | 12,030 |
| Dec 23, 2025 | 3,931.70 | 3,956.80 | 3,880.00 | 3,915.00 | 3,915.00 | -0.42% | 13,339 |
| Dec 22, 2025 | 3,897.80 | 3,950.00 | 3,885.30 | 3,931.70 | 3,931.70 | 0.87% | 9,997 |
| Dec 19, 2025 | 3,837.00 | 3,906.00 | 3,815.20 | 3,897.80 | 3,897.80 | 2.17% | 14,985 |
| Dec 18, 2025 | 3,830.90 | 3,843.70 | 3,785.80 | 3,815.20 | 3,815.20 | -0.39% | 12,032 |
| Dec 17, 2025 | 3,909.00 | 3,909.00 | 3,820.00 | 3,830.30 | 3,830.30 | -1.69% | 12,142 |
| Dec 16, 2025 | 3,968.00 | 3,968.00 | 3,890.00 | 3,896.20 | 3,896.20 | -1.52% | 7,723 |
| Dec 15, 2025 | 3,901.00 | 4,010.00 | 3,891.40 | 3,956.20 | 3,956.20 | 1.40% | 15,554 |
| Dec 12, 2025 | 3,920.00 | 3,932.60 | 3,863.10 | 3,901.40 | 3,901.40 | -0.21% | 25,750 |
| Dec 11, 2025 | 4,004.10 | 4,010.70 | 3,888.00 | 3,909.60 | 3,909.60 | -2.36% | 27,162 |
| Dec 10, 2025 | 4,015.00 | 4,074.00 | 3,985.00 | 4,004.10 | 4,004.10 | -0.43% | 7,479 |
| Dec 9, 2025 | 4,020.20 | 4,085.00 | 3,979.90 | 4,021.40 | 4,021.40 | -0.07% | 16,519 |
| Dec 8, 2025 | 4,045.70 | 4,059.80 | 4,017.00 | 4,024.10 | 4,024.10 | -0.53% | 10,052 |
| 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 |