Skip to main content
logo
BASF India Limited (NSE:BASF)
India flag India · Delayed Price · Currency is INR
3,318.20
-81.50 (-2.40%)
Jun 1, 2026, 3:29 PM IST

BASF India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20263,399.703,420.003,315.103,330.203,330.20-2.04%19,547
May 29, 20263,430.203,468.403,372.003,399.703,399.70-0.89%16,081
May 27, 20263,461.203,507.903,422.503,430.203,430.20-1.75%16,178
May 26, 20263,515.003,522.803,484.003,491.403,491.40-0.67%15,381
May 25, 20263,519.903,552.103,500.003,515.003,515.000.73%18,523
May 22, 20263,583.203,596.003,480.003,489.603,489.60-2.61%24,818
May 21, 20263,658.503,658.503,560.603,583.303,583.30-1.11%24,787
May 20, 20263,849.003,849.003,605.103,623.503,623.50-4.89%78,016
May 19, 20263,844.003,970.003,722.603,809.903,809.90-0.56%183,817
May 18, 20263,850.003,862.503,758.703,831.403,831.40-0.62%17,829
May 15, 20263,897.003,925.703,847.403,855.203,855.20-1.07%13,560
May 14, 20263,890.503,975.003,864.003,897.003,897.000.95%27,013
May 13, 20263,770.003,985.503,770.003,860.503,860.502.78%48,239
May 12, 20263,856.303,893.103,734.903,755.903,755.90-3.02%19,397
May 11, 20264,029.804,029.803,863.603,872.903,872.90-3.89%26,701
May 8, 20263,882.004,090.003,815.004,029.804,029.804.47%105,032
May 7, 20263,840.003,930.003,767.403,857.203,857.201.43%96,463
May 6, 20263,686.903,835.003,640.003,802.803,802.805.03%49,901
May 5, 20263,650.003,688.003,570.003,620.803,620.80-0.78%14,259
May 4, 20263,648.103,747.003,640.003,649.403,649.400.21%22,275
Apr 30, 20263,567.603,667.003,567.603,641.903,641.901.08%19,807
Apr 29, 20263,689.403,729.903,583.103,603.103,603.10-1.32%17,700
Apr 28, 20263,659.003,675.003,636.103,651.303,651.300.17%11,188
Apr 27, 20263,680.503,690.003,631.003,645.103,645.10-0.14%8,692
Apr 24, 20263,741.003,773.003,620.003,650.203,650.20-2.33%13,869
Apr 23, 20263,760.003,788.903,715.003,737.403,737.40-0.54%8,963
Apr 22, 20263,683.103,774.003,683.103,757.603,757.601.74%11,455
Apr 21, 20263,676.403,729.903,661.003,693.403,693.401.16%10,838
Apr 20, 20263,718.003,721.103,612.003,651.003,651.00-1.39%9,415
Apr 17, 20263,691.503,783.003,666.403,702.503,702.500.59%20,205
Apr 16, 20263,696.003,735.503,637.003,680.703,680.700.29%12,712
Apr 15, 20263,638.003,681.203,606.903,669.903,669.902.48%19,527
Apr 13, 20263,579.003,625.003,490.103,581.103,581.10-0.82%12,211
Apr 10, 20263,558.003,630.003,548.203,610.603,610.601.89%15,689
Apr 9, 20263,549.103,618.703,511.003,543.603,543.60-0.96%26,005
Apr 8, 20263,451.503,588.003,392.303,578.103,578.107.80%54,070
Apr 7, 20263,289.003,360.003,262.903,319.203,319.200.85%31,732
Apr 6, 20263,311.003,315.003,219.903,291.203,291.20-0.60%29,014
Apr 2, 20263,250.003,322.003,174.603,311.003,311.001.20%12,641
Apr 1, 20263,230.903,328.503,230.903,271.703,271.701.81%16,899
Mar 30, 20263,240.003,277.303,152.203,213.403,213.40-2.37%52,736
Mar 27, 20263,393.403,393.403,233.803,291.403,291.40-3.11%134,983
Mar 25, 20263,346.603,509.003,323.703,397.203,397.202.02%30,913
Mar 24, 20263,170.003,364.103,149.503,330.003,330.005.27%26,846
Mar 23, 20263,245.003,288.003,122.203,163.403,163.40-4.49%31,011
Mar 20, 20263,310.003,364.903,300.003,312.203,312.200.07%17,694
Mar 19, 20263,397.003,405.203,300.103,310.003,310.00-3.33%17,083
Mar 18, 20263,420.103,511.203,411.003,424.003,424.000.11%26,789
Mar 17, 20263,475.003,475.003,399.903,420.103,420.10-1.32%23,085
Mar 16, 20263,450.003,483.303,354.003,465.703,465.700.07%19,431