BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,644.00
-43.90 (-1.19%)
Jul 31, 2026, 3:30 PM IST
BASF India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,687.90 | 3,714.00 | 3,613.50 | 3,633.80 | 3,633.80 | -1.47% | 17,332 |
| Jul 30, 2026 | 3,740.00 | 3,740.00 | 3,670.10 | 3,687.90 | 3,687.90 | -0.75% | 7,715 |
| Jul 29, 2026 | 3,716.20 | 3,764.80 | 3,709.50 | 3,740.70 | 3,715.70 | 1.09% | 12,912 |
| Jul 28, 2026 | 3,759.90 | 3,759.90 | 3,687.10 | 3,700.20 | 3,675.47 | -1.02% | 6,473 |
| Jul 27, 2026 | 3,735.70 | 3,750.00 | 3,700.10 | 3,738.40 | 3,713.42 | 1.86% | 6,605 |
| Jul 24, 2026 | 3,690.00 | 3,698.00 | 3,626.00 | 3,670.20 | 3,645.67 | -0.75% | 11,446 |
| Jul 23, 2026 | 3,754.00 | 3,756.30 | 3,670.00 | 3,698.00 | 3,673.29 | -1.77% | 15,036 |
| Jul 22, 2026 | 3,856.60 | 3,861.50 | 3,740.00 | 3,764.80 | 3,739.64 | -1.80% | 18,798 |
| Jul 21, 2026 | 3,719.00 | 3,844.10 | 3,690.00 | 3,833.70 | 3,808.08 | 3.99% | 57,136 |
| Jul 20, 2026 | 3,700.00 | 3,740.00 | 3,670.00 | 3,686.70 | 3,662.06 | -0.98% | 15,298 |
| Jul 17, 2026 | 3,790.90 | 3,792.40 | 3,690.00 | 3,723.00 | 3,698.12 | -1.83% | 13,458 |
| Jul 16, 2026 | 3,710.00 | 3,815.00 | 3,681.10 | 3,792.40 | 3,767.05 | 2.48% | 32,065 |
| Jul 15, 2026 | 3,613.60 | 3,709.60 | 3,588.10 | 3,700.50 | 3,675.77 | 2.40% | 19,750 |
| Jul 14, 2026 | 3,533.70 | 3,680.00 | 3,493.00 | 3,613.60 | 3,589.45 | 2.57% | 30,219 |
| Jul 13, 2026 | 3,539.90 | 3,539.90 | 3,476.80 | 3,523.10 | 3,499.55 | -0.58% | 10,089 |
| Jul 10, 2026 | 3,499.00 | 3,561.00 | 3,490.20 | 3,543.80 | 3,520.12 | 1.91% | 7,676 |
| Jul 9, 2026 | 3,469.90 | 3,515.00 | 3,458.00 | 3,477.30 | 3,454.06 | 0.59% | 8,462 |
| Jul 8, 2026 | 3,524.00 | 3,554.00 | 3,429.30 | 3,456.80 | 3,433.70 | -2.25% | 16,889 |
| Jul 7, 2026 | 3,640.80 | 3,640.80 | 3,505.00 | 3,536.20 | 3,512.57 | -2.87% | 21,375 |
| Jul 6, 2026 | 3,664.10 | 3,681.40 | 3,613.50 | 3,640.80 | 3,616.47 | -0.64% | 8,714 |
| Jul 3, 2026 | 3,660.00 | 3,739.90 | 3,651.10 | 3,664.10 | 3,639.61 | 0.73% | 20,054 |
| Jul 2, 2026 | 3,579.00 | 3,660.00 | 3,536.00 | 3,637.40 | 3,613.09 | 2.04% | 14,903 |
| Jul 1, 2026 | 3,607.40 | 3,656.80 | 3,555.20 | 3,564.70 | 3,540.88 | -1.08% | 11,421 |
| Jun 30, 2026 | 3,647.00 | 3,664.40 | 3,589.00 | 3,603.80 | 3,579.71 | -0.90% | 13,951 |
| Jun 29, 2026 | 3,652.00 | 3,659.10 | 3,560.00 | 3,636.40 | 3,612.10 | -0.44% | 16,286 |
| Jun 25, 2026 | 3,778.90 | 3,783.20 | 3,631.60 | 3,652.40 | 3,627.99 | -2.83% | 23,946 |
| Jun 24, 2026 | 3,771.00 | 3,781.00 | 3,690.90 | 3,758.90 | 3,733.78 | 0.35% | 35,518 |
| Jun 23, 2026 | 3,628.00 | 3,863.90 | 3,581.30 | 3,745.80 | 3,720.77 | 4.84% | 217,101 |
| Jun 22, 2026 | 3,466.00 | 3,598.80 | 3,460.00 | 3,572.90 | 3,549.02 | 1.98% | 69,130 |
| Jun 19, 2026 | 3,470.00 | 3,534.60 | 3,421.80 | 3,503.70 | 3,480.28 | 0.99% | 17,743 |
| Jun 18, 2026 | 3,520.00 | 3,549.00 | 3,441.90 | 3,469.30 | 3,446.11 | -0.95% | 14,318 |
| Jun 17, 2026 | 3,453.10 | 3,525.00 | 3,439.80 | 3,502.40 | 3,478.99 | 1.17% | 16,421 |
| Jun 16, 2026 | 3,491.50 | 3,491.50 | 3,431.20 | 3,462.00 | 3,438.86 | 0.41% | 7,545 |
| Jun 15, 2026 | 3,379.00 | 3,545.60 | 3,379.00 | 3,448.00 | 3,424.96 | 2.73% | 27,519 |
| Jun 12, 2026 | 3,267.90 | 3,369.50 | 3,259.00 | 3,356.50 | 3,334.07 | 3.21% | 12,145 |
| Jun 11, 2026 | 3,250.00 | 3,298.90 | 3,242.50 | 3,252.00 | 3,230.27 | -1.03% | 7,894 |
| Jun 10, 2026 | 3,358.10 | 3,385.90 | 3,250.00 | 3,286.00 | 3,264.04 | -2.15% | 14,355 |
| Jun 9, 2026 | 3,364.00 | 3,368.00 | 3,272.10 | 3,358.10 | 3,335.66 | 0.70% | 19,243 |
| Jun 8, 2026 | 3,413.40 | 3,413.40 | 3,319.00 | 3,334.70 | 3,312.41 | -2.43% | 12,380 |
| Jun 5, 2026 | 3,473.00 | 3,473.00 | 3,384.50 | 3,417.80 | 3,394.96 | -0.75% | 10,841 |
| Jun 4, 2026 | 3,314.50 | 3,466.00 | 3,303.90 | 3,443.70 | 3,420.68 | 3.95% | 27,029 |
| Jun 3, 2026 | 3,359.30 | 3,359.30 | 3,298.00 | 3,312.80 | 3,290.66 | -1.07% | 12,794 |
| Jun 2, 2026 | 3,318.20 | 3,364.90 | 3,292.40 | 3,348.50 | 3,326.12 | 0.55% | 10,345 |
| Jun 1, 2026 | 3,399.70 | 3,420.00 | 3,315.10 | 3,330.20 | 3,307.94 | -2.04% | 19,547 |
| May 29, 2026 | 3,430.20 | 3,468.40 | 3,372.00 | 3,399.70 | 3,376.98 | -0.89% | 16,081 |
| May 27, 2026 | 3,461.20 | 3,507.90 | 3,422.50 | 3,430.20 | 3,407.28 | -1.75% | 16,178 |
| May 26, 2026 | 3,515.00 | 3,522.80 | 3,484.00 | 3,491.40 | 3,468.07 | -0.67% | 15,381 |
| May 25, 2026 | 3,519.90 | 3,552.10 | 3,500.00 | 3,515.00 | 3,491.51 | 0.73% | 18,523 |
| May 22, 2026 | 3,583.20 | 3,596.00 | 3,480.00 | 3,489.60 | 3,466.28 | -2.61% | 24,818 |
| May 21, 2026 | 3,658.50 | 3,658.50 | 3,560.60 | 3,583.30 | 3,559.35 | -1.11% | 24,787 |