BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,213.40
-78.00 (-2.37%)
Mar 30, 2026, 3:30 PM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3,240.00 | 3,277.30 | 3,152.20 | 3,213.40 | 3,213.40 | -2.37% | 52,736 |
| Mar 27, 2026 | 3,393.40 | 3,393.40 | 3,233.80 | 3,291.40 | 3,291.40 | -3.11% | 134,983 |
| Mar 25, 2026 | 3,346.60 | 3,509.00 | 3,323.70 | 3,397.20 | 3,397.20 | 2.02% | 30,913 |
| Mar 24, 2026 | 3,170.00 | 3,364.10 | 3,149.50 | 3,330.00 | 3,330.00 | 5.27% | 26,846 |
| Mar 23, 2026 | 3,245.00 | 3,288.00 | 3,122.20 | 3,163.40 | 3,163.40 | -4.49% | 31,011 |
| Mar 20, 2026 | 3,310.00 | 3,364.90 | 3,300.00 | 3,312.20 | 3,312.20 | 0.07% | 17,694 |
| Mar 19, 2026 | 3,397.00 | 3,405.20 | 3,300.10 | 3,310.00 | 3,310.00 | -3.33% | 17,083 |
| Mar 18, 2026 | 3,420.10 | 3,511.20 | 3,411.00 | 3,424.00 | 3,424.00 | 0.11% | 26,789 |
| Mar 17, 2026 | 3,475.00 | 3,475.00 | 3,399.90 | 3,420.10 | 3,420.10 | -1.32% | 23,085 |
| Mar 16, 2026 | 3,450.00 | 3,483.30 | 3,354.00 | 3,465.70 | 3,465.70 | 0.07% | 19,431 |
| Mar 13, 2026 | 3,458.90 | 3,499.00 | 3,421.60 | 3,463.40 | 3,463.40 | -0.18% | 22,378 |
| Mar 12, 2026 | 3,445.00 | 3,495.00 | 3,378.20 | 3,469.70 | 3,469.70 | 0.47% | 16,674 |
| Mar 11, 2026 | 3,461.80 | 3,549.90 | 3,439.20 | 3,453.40 | 3,453.40 | -0.24% | 22,976 |
| Mar 10, 2026 | 3,332.80 | 3,475.00 | 3,325.00 | 3,461.80 | 3,461.80 | 4.50% | 19,606 |
| Mar 9, 2026 | 3,400.00 | 3,401.20 | 3,292.00 | 3,312.80 | 3,312.80 | -3.43% | 19,702 |
| Mar 6, 2026 | 3,461.60 | 3,500.00 | 3,420.20 | 3,430.50 | 3,430.50 | -0.68% | 10,926 |
| Mar 5, 2026 | 3,485.50 | 3,510.70 | 3,440.00 | 3,453.90 | 3,453.90 | -1.09% | 13,428 |
| Mar 4, 2026 | 3,565.10 | 3,577.80 | 3,466.70 | 3,491.80 | 3,491.80 | -2.72% | 22,401 |
| Mar 2, 2026 | 3,400.00 | 3,611.00 | 3,378.20 | 3,589.40 | 3,589.40 | 3.98% | 61,511 |
| Feb 27, 2026 | 3,529.40 | 3,537.30 | 3,421.00 | 3,452.10 | 3,452.10 | -2.19% | 22,699 |
| Feb 26, 2026 | 3,522.00 | 3,560.00 | 3,518.10 | 3,529.40 | 3,529.40 | 0.08% | 8,698 |
| Feb 25, 2026 | 3,534.10 | 3,555.20 | 3,514.00 | 3,526.50 | 3,526.50 | -0.12% | 12,078 |
| Feb 24, 2026 | 3,570.00 | 3,586.00 | 3,514.50 | 3,530.60 | 3,530.60 | -1.15% | 13,316 |
| Feb 23, 2026 | 3,560.00 | 3,592.50 | 3,540.00 | 3,571.50 | 3,571.50 | -0.06% | 12,198 |
| Feb 20, 2026 | 3,550.50 | 3,585.00 | 3,525.00 | 3,573.60 | 3,573.60 | 0.65% | 7,149 |
| Feb 19, 2026 | 3,669.00 | 3,688.20 | 3,540.00 | 3,550.50 | 3,550.50 | -3.16% | 26,015 |
| Feb 18, 2026 | 3,639.60 | 3,809.90 | 3,636.00 | 3,666.20 | 3,666.20 | 0.33% | 39,498 |
| Feb 17, 2026 | 3,613.10 | 3,706.90 | 3,613.10 | 3,654.20 | 3,654.20 | 0.57% | 15,093 |
| Feb 16, 2026 | 3,654.00 | 3,750.00 | 3,606.10 | 3,633.40 | 3,633.40 | -0.55% | 12,723 |
| Feb 13, 2026 | 3,705.00 | 3,785.00 | 3,633.70 | 3,653.60 | 3,653.60 | -3.06% | 51,319 |
| Feb 12, 2026 | 3,849.70 | 3,853.70 | 3,753.00 | 3,769.10 | 3,769.10 | -2.09% | 14,947 |
| Feb 11, 2026 | 3,855.80 | 3,868.50 | 3,790.30 | 3,849.70 | 3,849.70 | -0.16% | 18,755 |
| Feb 10, 2026 | 3,926.00 | 3,960.00 | 3,831.50 | 3,855.80 | 3,855.80 | -1.78% | 27,108 |
| Feb 9, 2026 | 3,665.00 | 3,943.50 | 3,653.20 | 3,925.70 | 3,925.70 | 7.60% | 47,756 |
| Feb 6, 2026 | 3,737.00 | 3,745.50 | 3,615.00 | 3,648.40 | 3,648.40 | -2.81% | 17,747 |
| Feb 5, 2026 | 3,745.00 | 3,797.00 | 3,723.90 | 3,753.70 | 3,753.70 | -0.06% | 19,708 |
| Feb 4, 2026 | 3,777.90 | 3,789.80 | 3,700.40 | 3,755.90 | 3,755.90 | -0.10% | 17,790 |
| Feb 3, 2026 | 3,671.70 | 3,820.00 | 3,643.30 | 3,759.60 | 3,759.60 | 3.52% | 37,945 |
| Feb 2, 2026 | 3,649.70 | 3,655.90 | 3,552.20 | 3,631.80 | 3,631.80 | -0.49% | 9,675 |
| Feb 1, 2026 | 3,646.50 | 3,662.40 | 3,581.10 | 3,649.70 | 3,649.70 | 0.09% | 25,873 |
| Jan 30, 2026 | 3,627.50 | 3,662.00 | 3,572.40 | 3,646.50 | 3,646.50 | 0.79% | 25,705 |
| Jan 29, 2026 | 3,658.30 | 3,665.10 | 3,563.50 | 3,617.90 | 3,617.90 | -0.11% | 14,733 |
| 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 |