BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,165.10
-81.80 (-2.52%)
Oct 22, 2026, 3:30 PM IST
BASF India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,230.70 | 3,251.20 | 3,164.50 | 3,165.10 | 3,165.10 | -2.52% | 22,151 |
| Oct 21, 2026 | 3,315.10 | 3,324.60 | 3,234.10 | 3,246.90 | 3,246.90 | -1.97% | 15,825 |
| Oct 19, 2026 | 3,394.40 | 3,394.40 | 3,302.00 | 3,312.10 | 3,312.10 | -2.18% | 9,642 |
| Oct 16, 2026 | 3,376.00 | 3,409.80 | 3,351.80 | 3,385.90 | 3,385.90 | 0.29% | 7,389 |
| Oct 15, 2026 | 3,413.90 | 3,414.10 | 3,361.20 | 3,376.00 | 3,376.00 | -0.62% | 7,059 |
| Oct 14, 2026 | 3,421.20 | 3,467.90 | 3,366.10 | 3,397.10 | 3,397.10 | -0.70% | 18,931 |
| Oct 13, 2026 | 3,378.20 | 3,430.00 | 3,350.10 | 3,421.20 | 3,421.20 | 1.27% | 9,126 |
| Oct 12, 2026 | 3,340.00 | 3,443.40 | 3,340.00 | 3,378.20 | 3,378.20 | 0.92% | 10,257 |
| Oct 9, 2026 | 3,346.80 | 3,374.70 | 3,318.10 | 3,347.40 | 3,347.40 | 0.02% | 12,674 |
| Oct 8, 2026 | 3,470.00 | 3,470.00 | 3,336.00 | 3,346.80 | 3,346.80 | -3.10% | 12,322 |
| Oct 7, 2026 | 3,472.10 | 3,495.40 | 3,434.00 | 3,453.80 | 3,453.80 | -0.53% | 9,472 |
| Oct 6, 2026 | 3,448.40 | 3,507.80 | 3,406.10 | 3,472.10 | 3,472.10 | 1.94% | 20,716 |
| Oct 5, 2026 | 3,440.00 | 3,480.00 | 3,390.00 | 3,406.00 | 3,406.00 | -0.32% | 9,380 |
| Oct 1, 2026 | 3,450.20 | 3,452.00 | 3,363.30 | 3,417.10 | 3,417.10 | -0.89% | 11,006 |
| Sep 30, 2026 | 3,445.00 | 3,515.80 | 3,438.60 | 3,447.80 | 3,447.80 | 0.36% | 10,894 |
| Sep 29, 2026 | 3,495.80 | 3,520.90 | 3,411.00 | 3,435.60 | 3,435.60 | -1.72% | 16,267 |
| Sep 28, 2026 | 3,539.80 | 3,580.00 | 3,482.10 | 3,495.80 | 3,495.80 | -1.24% | 16,965 |
| Sep 25, 2026 | 3,523.90 | 3,562.40 | 3,511.00 | 3,539.80 | 3,539.80 | 0.45% | 7,887 |
| Sep 24, 2026 | 3,570.00 | 3,579.90 | 3,509.70 | 3,523.90 | 3,523.90 | -1.58% | 13,349 |
| Sep 23, 2026 | 3,581.00 | 3,626.40 | 3,570.00 | 3,580.40 | 3,580.40 | 0.23% | 12,952 |
| Sep 22, 2026 | 3,675.00 | 3,706.00 | 3,555.00 | 3,572.20 | 3,572.20 | -2.50% | 16,963 |
| Sep 21, 2026 | 3,601.10 | 3,714.50 | 3,555.00 | 3,663.80 | 3,663.80 | 1.61% | 60,650 |
| Sep 18, 2026 | 3,617.00 | 3,641.60 | 3,566.50 | 3,605.70 | 3,605.70 | 0.11% | 35,931 |
| Sep 17, 2026 | 3,579.00 | 3,630.50 | 3,558.40 | 3,601.60 | 3,601.60 | 1.21% | 16,853 |
| Sep 16, 2026 | 3,549.90 | 3,585.90 | 3,485.00 | 3,558.40 | 3,558.40 | 0.54% | 15,289 |
| Sep 15, 2026 | 3,662.00 | 3,674.10 | 3,528.00 | 3,539.40 | 3,539.40 | -3.33% | 17,640 |
| Sep 11, 2026 | 3,663.40 | 3,682.80 | 3,585.60 | 3,661.50 | 3,661.50 | -0.73% | 18,224 |
| Sep 10, 2026 | 3,700.00 | 3,783.00 | 3,678.40 | 3,688.30 | 3,688.30 | -1.54% | 18,740 |
| Sep 9, 2026 | 3,760.00 | 3,820.00 | 3,730.10 | 3,746.00 | 3,746.00 | -1.13% | 19,474 |
| Sep 8, 2026 | 3,785.20 | 3,811.40 | 3,744.20 | 3,788.80 | 3,788.80 | 0.02% | 25,345 |
| Sep 7, 2026 | 3,875.00 | 3,879.80 | 3,780.00 | 3,788.00 | 3,788.00 | -1.99% | 20,383 |
| Sep 4, 2026 | 3,835.00 | 3,907.00 | 3,829.40 | 3,864.90 | 3,864.90 | 0.85% | 30,319 |
| Sep 3, 2026 | 3,829.90 | 3,897.90 | 3,810.20 | 3,832.40 | 3,832.40 | 0.56% | 12,087 |
| Sep 2, 2026 | 3,742.00 | 3,845.90 | 3,728.00 | 3,811.00 | 3,811.00 | 1.33% | 15,322 |
| Sep 1, 2026 | 3,811.30 | 3,811.30 | 3,740.00 | 3,760.80 | 3,760.80 | -0.71% | 13,391 |
| Aug 31, 2026 | 3,848.70 | 3,852.40 | 3,770.00 | 3,787.80 | 3,787.80 | -1.58% | 18,555 |
| Aug 28, 2026 | 3,845.00 | 3,879.90 | 3,835.80 | 3,848.70 | 3,848.70 | 0.07% | 7,730 |
| Aug 27, 2026 | 3,939.20 | 3,939.20 | 3,832.10 | 3,846.10 | 3,846.10 | -1.73% | 12,754 |
| Aug 26, 2026 | 3,898.80 | 3,924.00 | 3,865.40 | 3,914.00 | 3,914.00 | 1.08% | 14,043 |
| Aug 25, 2026 | 3,904.50 | 3,909.00 | 3,841.00 | 3,872.20 | 3,872.20 | -0.17% | 16,102 |
| Aug 24, 2026 | 3,902.80 | 3,956.30 | 3,860.00 | 3,878.60 | 3,878.60 | -0.62% | 16,281 |
| Aug 21, 2026 | 3,861.20 | 3,919.90 | 3,855.00 | 3,902.70 | 3,902.70 | 1.21% | 20,869 |
| Aug 20, 2026 | 3,959.00 | 3,974.00 | 3,840.00 | 3,856.20 | 3,856.20 | -1.88% | 24,285 |
| Aug 19, 2026 | 3,990.00 | 3,990.00 | 3,911.40 | 3,930.00 | 3,930.00 | -1.25% | 15,085 |
| Aug 18, 2026 | 4,049.30 | 4,086.10 | 3,968.90 | 3,979.80 | 3,979.80 | -1.52% | 30,791 |
| Aug 17, 2026 | 4,077.90 | 4,107.60 | 3,990.00 | 4,041.20 | 4,041.20 | -0.90% | 83,950 |
| Aug 14, 2026 | 4,144.90 | 4,158.50 | 4,050.00 | 4,077.90 | 4,077.90 | -1.36% | 25,080 |
| Aug 13, 2026 | 3,998.10 | 4,161.40 | 3,990.20 | 4,134.20 | 4,134.20 | 3.61% | 66,291 |
| Aug 12, 2026 | 4,022.00 | 4,050.00 | 3,980.00 | 3,990.10 | 3,990.10 | -1.17% | 26,790 |
| Aug 11, 2026 | 4,057.50 | 4,082.60 | 4,016.20 | 4,037.20 | 4,037.20 | 0.14% | 23,357 |