BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,755.90
-117.00 (-3.02%)
May 12, 2026, 3:29 PM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3,856.30 | 3,893.10 | 3,813.50 | 3,822.00 | - | -1.31% | 10,454 |
| May 11, 2026 | 4,029.80 | 4,029.80 | 3,863.60 | 3,872.90 | 3,872.90 | -3.89% | 26,701 |
| May 8, 2026 | 3,882.00 | 4,090.00 | 3,815.00 | 4,029.80 | 4,029.80 | 4.47% | 105,032 |
| May 7, 2026 | 3,840.00 | 3,930.00 | 3,767.40 | 3,857.20 | 3,857.20 | 1.43% | 96,463 |
| May 6, 2026 | 3,686.90 | 3,835.00 | 3,640.00 | 3,802.80 | 3,802.80 | 5.03% | 49,901 |
| May 5, 2026 | 3,650.00 | 3,688.00 | 3,570.00 | 3,620.80 | 3,620.80 | -0.78% | 14,259 |
| May 4, 2026 | 3,648.10 | 3,747.00 | 3,640.00 | 3,649.40 | 3,649.40 | 0.21% | 22,275 |
| Apr 30, 2026 | 3,567.60 | 3,667.00 | 3,567.60 | 3,641.90 | 3,641.90 | 1.08% | 19,807 |
| Apr 29, 2026 | 3,689.40 | 3,729.90 | 3,583.10 | 3,603.10 | 3,603.10 | -1.32% | 17,700 |
| Apr 28, 2026 | 3,659.00 | 3,675.00 | 3,636.10 | 3,651.30 | 3,651.30 | 0.17% | 11,188 |
| Apr 27, 2026 | 3,680.50 | 3,690.00 | 3,631.00 | 3,645.10 | 3,645.10 | -0.14% | 8,692 |
| Apr 24, 2026 | 3,741.00 | 3,773.00 | 3,620.00 | 3,650.20 | 3,650.20 | -2.33% | 13,869 |
| Apr 23, 2026 | 3,760.00 | 3,788.90 | 3,715.00 | 3,737.40 | 3,737.40 | -0.54% | 8,963 |
| Apr 22, 2026 | 3,683.10 | 3,774.00 | 3,683.10 | 3,757.60 | 3,757.60 | 1.74% | 11,455 |
| Apr 21, 2026 | 3,676.40 | 3,729.90 | 3,661.00 | 3,693.40 | 3,693.40 | 1.16% | 10,838 |
| Apr 20, 2026 | 3,718.00 | 3,721.10 | 3,612.00 | 3,651.00 | 3,651.00 | -1.39% | 9,415 |
| Apr 17, 2026 | 3,691.50 | 3,783.00 | 3,666.40 | 3,702.50 | 3,702.50 | 0.59% | 20,205 |
| Apr 16, 2026 | 3,696.00 | 3,735.50 | 3,637.00 | 3,680.70 | 3,680.70 | 0.29% | 12,712 |
| Apr 15, 2026 | 3,638.00 | 3,681.20 | 3,606.90 | 3,669.90 | 3,669.90 | 2.48% | 19,527 |
| Apr 13, 2026 | 3,579.00 | 3,625.00 | 3,490.10 | 3,581.10 | 3,581.10 | -0.82% | 12,211 |
| Apr 10, 2026 | 3,558.00 | 3,630.00 | 3,548.20 | 3,610.60 | 3,610.60 | 1.89% | 15,689 |
| Apr 9, 2026 | 3,549.10 | 3,618.70 | 3,511.00 | 3,543.60 | 3,543.60 | -0.96% | 26,005 |
| Apr 8, 2026 | 3,451.50 | 3,588.00 | 3,392.30 | 3,578.10 | 3,578.10 | 7.80% | 54,070 |
| Apr 7, 2026 | 3,289.00 | 3,360.00 | 3,262.90 | 3,319.20 | 3,319.20 | 0.85% | 31,732 |
| Apr 6, 2026 | 3,311.00 | 3,315.00 | 3,219.90 | 3,291.20 | 3,291.20 | -0.60% | 29,014 |
| Apr 2, 2026 | 3,250.00 | 3,322.00 | 3,174.60 | 3,311.00 | 3,311.00 | 1.20% | 12,641 |
| Apr 1, 2026 | 3,230.90 | 3,328.50 | 3,230.90 | 3,271.70 | 3,271.70 | 1.81% | 16,899 |
| Mar 30, 2026 | 3,240.00 | 3,277.30 | 3,152.20 | 3,213.40 | 3,213.40 | -2.37% | 52,736 |
| Mar 27, 2026 | 3,393.40 | 3,393.40 | 3,233.80 | 3,291.40 | 3,291.40 | -3.11% | 134,983 |
| Mar 25, 2026 | 3,346.60 | 3,509.00 | 3,323.70 | 3,397.20 | 3,397.20 | 2.02% | 30,913 |
| Mar 24, 2026 | 3,170.00 | 3,364.10 | 3,149.50 | 3,330.00 | 3,330.00 | 5.27% | 26,846 |
| Mar 23, 2026 | 3,245.00 | 3,288.00 | 3,122.20 | 3,163.40 | 3,163.40 | -4.49% | 31,011 |
| Mar 20, 2026 | 3,310.00 | 3,364.90 | 3,300.00 | 3,312.20 | 3,312.20 | 0.07% | 17,694 |
| Mar 19, 2026 | 3,397.00 | 3,405.20 | 3,300.10 | 3,310.00 | 3,310.00 | -3.33% | 17,083 |
| Mar 18, 2026 | 3,420.10 | 3,511.20 | 3,411.00 | 3,424.00 | 3,424.00 | 0.11% | 26,789 |
| Mar 17, 2026 | 3,475.00 | 3,475.00 | 3,399.90 | 3,420.10 | 3,420.10 | -1.32% | 23,085 |
| Mar 16, 2026 | 3,450.00 | 3,483.30 | 3,354.00 | 3,465.70 | 3,465.70 | 0.07% | 19,431 |
| Mar 13, 2026 | 3,458.90 | 3,499.00 | 3,421.60 | 3,463.40 | 3,463.40 | -0.18% | 22,378 |
| Mar 12, 2026 | 3,445.00 | 3,495.00 | 3,378.20 | 3,469.70 | 3,469.70 | 0.47% | 16,674 |
| Mar 11, 2026 | 3,461.80 | 3,549.90 | 3,439.20 | 3,453.40 | 3,453.40 | -0.24% | 22,976 |
| Mar 10, 2026 | 3,332.80 | 3,475.00 | 3,325.00 | 3,461.80 | 3,461.80 | 4.50% | 19,606 |
| Mar 9, 2026 | 3,400.00 | 3,401.20 | 3,292.00 | 3,312.80 | 3,312.80 | -3.43% | 19,702 |
| Mar 6, 2026 | 3,461.60 | 3,500.00 | 3,420.20 | 3,430.50 | 3,430.50 | -0.68% | 10,926 |
| Mar 5, 2026 | 3,485.50 | 3,510.70 | 3,440.00 | 3,453.90 | 3,453.90 | -1.09% | 13,428 |
| Mar 4, 2026 | 3,565.10 | 3,577.80 | 3,466.70 | 3,491.80 | 3,491.80 | -2.72% | 22,401 |
| Mar 2, 2026 | 3,400.00 | 3,611.00 | 3,378.20 | 3,589.40 | 3,589.40 | 3.98% | 61,511 |
| Feb 27, 2026 | 3,529.40 | 3,537.30 | 3,421.00 | 3,452.10 | 3,452.10 | -2.19% | 22,699 |
| Feb 26, 2026 | 3,522.00 | 3,560.00 | 3,518.10 | 3,529.40 | 3,529.40 | 0.08% | 8,698 |
| Feb 25, 2026 | 3,534.10 | 3,555.20 | 3,514.00 | 3,526.50 | 3,526.50 | -0.12% | 12,078 |
| Feb 24, 2026 | 3,570.00 | 3,586.00 | 3,514.50 | 3,530.60 | 3,530.60 | -1.15% | 13,316 |