BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,669.00
-19.30 (-0.52%)
Sep 11, 2026, 3:29 PM IST
BASF India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4,117.50 | 4,152.00 | 4,019.40 | 4,031.60 | 4,031.60 | -1.45% | 43,471 |
| Aug 7, 2026 | 4,008.00 | 4,150.00 | 4,008.00 | 4,091.00 | 4,091.00 | -0.82% | 66,610 |
| Aug 6, 2026 | 4,050.00 | 4,186.00 | 4,012.30 | 4,125.00 | 4,125.00 | 2.19% | 173,703 |
| Aug 5, 2026 | 3,950.00 | 4,099.00 | 3,925.20 | 4,036.60 | 4,036.60 | 2.27% | 271,306 |
| Aug 4, 2026 | 3,738.00 | 4,250.00 | 3,713.50 | 3,947.10 | 3,947.10 | 5.83% | 775,498 |
| Aug 3, 2026 | 3,652.00 | 3,750.00 | 3,652.00 | 3,729.70 | 3,729.70 | 2.64% | 14,660 |
| 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 |