BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,427.00
-20.80 (-0.60%)
Oct 1, 2026, 3:29 PM IST
BASF India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |