Skip to main content
logo
BASF India Limited (NSE:BASF)
India flag India · Delayed Price · Currency is INR
3,902.70
+46.50 (1.21%)
Aug 21, 2026, 3:29 PM IST

BASF India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,861.203,919.903,855.003,902.703,902.701.21%20,869
Aug 20, 20263,959.003,974.003,840.003,856.203,856.20-1.88%24,285
Aug 19, 20263,990.003,990.003,911.403,930.003,930.00-1.25%15,085
Aug 18, 20264,049.304,086.103,968.903,979.803,979.80-1.52%30,791
Aug 17, 20264,077.904,107.603,990.004,041.204,041.20-0.90%83,950
Aug 14, 20264,144.904,158.504,050.004,077.904,077.90-1.36%25,080
Aug 13, 20263,998.104,161.403,990.204,134.204,134.203.61%66,291
Aug 12, 20264,022.004,050.003,980.003,990.103,990.10-1.17%26,790
Aug 11, 20264,057.504,082.604,016.204,037.204,037.200.14%23,357
Aug 10, 20264,117.504,152.004,019.404,031.604,031.60-1.45%43,471
Aug 7, 20264,008.004,150.004,008.004,091.004,091.00-0.82%66,610
Aug 6, 20264,050.004,186.004,012.304,125.004,125.002.19%173,703
Aug 5, 20263,950.004,099.003,925.204,036.604,036.602.27%271,306
Aug 4, 20263,738.004,250.003,713.503,947.103,947.105.83%775,498
Aug 3, 20263,652.003,750.003,652.003,729.703,729.702.64%14,660
Jul 31, 20263,687.903,714.003,613.503,633.803,633.80-1.47%17,332
Jul 30, 20263,740.003,740.003,670.103,687.903,687.90-0.75%7,715
Jul 29, 20263,716.203,764.803,709.503,740.703,715.701.09%12,912
Jul 28, 20263,759.903,759.903,687.103,700.203,675.47-1.02%6,473
Jul 27, 20263,735.703,750.003,700.103,738.403,713.421.86%6,605
Jul 24, 20263,690.003,698.003,626.003,670.203,645.67-0.75%11,446
Jul 23, 20263,754.003,756.303,670.003,698.003,673.29-1.77%15,036
Jul 22, 20263,856.603,861.503,740.003,764.803,739.64-1.80%18,798
Jul 21, 20263,719.003,844.103,690.003,833.703,808.083.99%57,136
Jul 20, 20263,700.003,740.003,670.003,686.703,662.06-0.98%15,298
Jul 17, 20263,790.903,792.403,690.003,723.003,698.12-1.83%13,458
Jul 16, 20263,710.003,815.003,681.103,792.403,767.052.48%32,065
Jul 15, 20263,613.603,709.603,588.103,700.503,675.772.40%19,750
Jul 14, 20263,533.703,680.003,493.003,613.603,589.452.57%30,219
Jul 13, 20263,539.903,539.903,476.803,523.103,499.55-0.58%10,089
Jul 10, 20263,499.003,561.003,490.203,543.803,520.121.91%7,676
Jul 9, 20263,469.903,515.003,458.003,477.303,454.060.59%8,462
Jul 8, 20263,524.003,554.003,429.303,456.803,433.70-2.25%16,889
Jul 7, 20263,640.803,640.803,505.003,536.203,512.57-2.87%21,375
Jul 6, 20263,664.103,681.403,613.503,640.803,616.47-0.64%8,714
Jul 3, 20263,660.003,739.903,651.103,664.103,639.610.73%20,054
Jul 2, 20263,579.003,660.003,536.003,637.403,613.092.04%14,903
Jul 1, 20263,607.403,656.803,555.203,564.703,540.88-1.08%11,421
Jun 30, 20263,647.003,664.403,589.003,603.803,579.71-0.90%13,951
Jun 29, 20263,652.003,659.103,560.003,636.403,612.10-0.44%16,286
Jun 25, 20263,778.903,783.203,631.603,652.403,627.99-2.83%23,946
Jun 24, 20263,771.003,781.003,690.903,758.903,733.780.35%35,518
Jun 23, 20263,628.003,863.903,581.303,745.803,720.774.84%217,101
Jun 22, 20263,466.003,598.803,460.003,572.903,549.021.98%69,130
Jun 19, 20263,470.003,534.603,421.803,503.703,480.280.99%17,743
Jun 18, 20263,520.003,549.003,441.903,469.303,446.11-0.95%14,318
Jun 17, 20263,453.103,525.003,439.803,502.403,478.991.17%16,421
Jun 16, 20263,491.503,491.503,431.203,462.003,438.860.41%7,545
Jun 15, 20263,379.003,545.603,379.003,448.003,424.962.73%27,519
Jun 12, 20263,267.903,369.503,259.003,356.503,334.073.21%12,145