BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 2,926.00
-31.10 (-1.05%)
Nov 12, 2026, 2:10 PM IST
BASF India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2,949.00 | 2,977.40 | 2,925.50 | 2,926.00 | 2,926.00 | -1.05% | 25,102 |
| Nov 11, 2026 | 2,939.90 | 2,968.80 | 2,939.90 | 2,957.10 | 2,957.10 | 0.74% | 24,200 |
| Nov 9, 2026 | 3,024.70 | 3,032.30 | 2,919.90 | 2,935.40 | 2,935.40 | -2.78% | 36,657 |
| Nov 8, 2026 | 2,953.60 | 3,030.60 | 2,953.60 | 3,019.30 | 3,019.30 | 2.22% | 9,466 |
| Nov 6, 2026 | 2,970.50 | 2,988.40 | 2,922.10 | 2,953.60 | 2,953.60 | -0.57% | 22,912 |
| Nov 5, 2026 | 2,988.10 | 3,023.40 | 2,951.00 | 2,970.50 | 2,970.50 | 0.40% | 60,350 |
| Nov 4, 2026 | 3,149.90 | 3,212.00 | 2,936.80 | 2,958.60 | 2,958.60 | -5.72% | 295,688 |
| Nov 3, 2026 | 3,158.00 | 3,197.70 | 3,125.00 | 3,138.00 | 3,138.00 | -0.16% | 10,900 |
| Nov 2, 2026 | 3,076.00 | 3,170.00 | 3,067.30 | 3,143.10 | 3,143.10 | 3.08% | 17,807 |
| Oct 30, 2026 | 3,133.80 | 3,144.30 | 3,034.20 | 3,049.10 | 3,049.10 | -3.64% | 21,940 |
| Oct 29, 2026 | 3,103.20 | 3,175.00 | 3,074.90 | 3,164.20 | 3,164.20 | 1.97% | 15,123 |
| Oct 28, 2026 | 3,126.90 | 3,126.90 | 3,057.10 | 3,103.20 | 3,103.20 | -0.76% | 11,343 |
| Oct 27, 2026 | 3,065.00 | 3,157.00 | 3,045.40 | 3,126.90 | 3,126.90 | 2.75% | 26,472 |
| Oct 26, 2026 | 3,070.00 | 3,099.00 | 3,031.80 | 3,043.10 | 3,043.10 | -0.88% | 15,041 |
| Oct 23, 2026 | 3,160.00 | 3,181.40 | 3,051.00 | 3,070.10 | 3,070.10 | -3.72% | 43,199 |
| Oct 22, 2026 | 3,230.70 | 3,251.20 | 3,164.50 | 3,188.70 | 3,188.70 | -1.79% | 22,144 |
| 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 |