BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,628.00
+6.00 (0.17%)
Jan 29, 2026, 11:20 AM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3,549.80 | 3,650.40 | 3,545.60 | 3,622.00 | 3,622.00 | 2.03% | 8,743 |
| Jan 27, 2026 | 3,630.00 | 3,637.40 | 3,537.00 | 3,549.80 | 3,549.80 | -2.41% | 86,952 |
| Jan 23, 2026 | 3,664.90 | 3,692.40 | 3,600.00 | 3,637.40 | 3,637.40 | -0.30% | 8,810 |
| Jan 22, 2026 | 3,564.90 | 3,663.00 | 3,564.90 | 3,648.20 | 3,648.20 | 2.48% | 10,999 |
| Jan 21, 2026 | 3,584.90 | 3,591.90 | 3,524.90 | 3,559.90 | 3,559.90 | -0.69% | 13,793 |
| Jan 20, 2026 | 3,610.30 | 3,615.00 | 3,542.00 | 3,584.60 | 3,584.60 | -0.73% | 11,591 |
| Jan 19, 2026 | 3,605.00 | 3,625.50 | 3,580.10 | 3,610.90 | 3,610.90 | -0.62% | 8,983 |
| Jan 16, 2026 | 3,617.80 | 3,641.00 | 3,602.00 | 3,633.30 | 3,633.30 | 0.43% | 8,788 |
| Jan 14, 2026 | 3,615.00 | 3,645.90 | 3,585.50 | 3,617.80 | 3,617.80 | 0.02% | 20,957 |
| Jan 13, 2026 | 3,694.50 | 3,694.50 | 3,602.10 | 3,617.20 | 3,617.20 | -1.12% | 13,543 |
| Jan 12, 2026 | 3,754.00 | 3,760.00 | 3,622.00 | 3,658.10 | 3,658.10 | -2.56% | 22,816 |
| Jan 9, 2026 | 3,766.30 | 3,812.60 | 3,735.50 | 3,754.40 | 3,754.40 | -1.10% | 11,000 |
| Jan 8, 2026 | 3,810.70 | 3,828.30 | 3,758.00 | 3,796.30 | 3,796.30 | -0.37% | 17,458 |
| 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 |