BASF India Limited (NSE:BASF)
India · Delayed Price · Currency is INR 3,573.70
+70.00 (2.00%)
Jun 22, 2026, 1:30 PM IST
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,470.00 | 3,486.70 | 3,421.80 | 3,449.80 | - | -0.56% | 11,510 |
| Jun 18, 2026 | 3,520.00 | 3,549.00 | 3,441.90 | 3,469.30 | 3,469.30 | -0.95% | 14,318 |
| Jun 17, 2026 | 3,453.10 | 3,525.00 | 3,439.80 | 3,502.40 | 3,502.40 | 1.17% | 16,421 |
| Jun 16, 2026 | 3,491.50 | 3,491.50 | 3,431.20 | 3,462.00 | 3,462.00 | 0.41% | 7,545 |
| Jun 15, 2026 | 3,379.00 | 3,545.60 | 3,379.00 | 3,448.00 | 3,448.00 | 2.73% | 27,519 |
| Jun 12, 2026 | 3,267.90 | 3,369.50 | 3,259.00 | 3,356.50 | 3,356.50 | 3.21% | 12,145 |
| Jun 11, 2026 | 3,250.00 | 3,298.90 | 3,242.50 | 3,252.00 | 3,252.00 | -1.03% | 7,894 |
| Jun 10, 2026 | 3,358.10 | 3,385.90 | 3,250.00 | 3,286.00 | 3,286.00 | -2.15% | 14,355 |
| Jun 9, 2026 | 3,364.00 | 3,368.00 | 3,272.10 | 3,358.10 | 3,358.10 | 0.70% | 19,243 |
| Jun 8, 2026 | 3,413.40 | 3,413.40 | 3,319.00 | 3,334.70 | 3,334.70 | -2.43% | 12,380 |
| Jun 5, 2026 | 3,473.00 | 3,473.00 | 3,384.50 | 3,417.80 | 3,417.80 | -0.75% | 10,841 |
| Jun 4, 2026 | 3,314.50 | 3,466.00 | 3,303.90 | 3,443.70 | 3,443.70 | 3.95% | 27,029 |
| Jun 3, 2026 | 3,359.30 | 3,359.30 | 3,298.00 | 3,312.80 | 3,312.80 | -1.07% | 12,794 |
| Jun 2, 2026 | 3,318.20 | 3,364.90 | 3,292.40 | 3,348.50 | 3,348.50 | 0.55% | 10,345 |
| Jun 1, 2026 | 3,399.70 | 3,420.00 | 3,315.10 | 3,330.20 | 3,330.20 | -2.04% | 19,547 |
| May 29, 2026 | 3,430.20 | 3,468.40 | 3,372.00 | 3,399.70 | 3,399.70 | -0.89% | 16,081 |
| May 27, 2026 | 3,461.20 | 3,507.90 | 3,422.50 | 3,430.20 | 3,430.20 | -1.75% | 16,178 |
| May 26, 2026 | 3,515.00 | 3,522.80 | 3,484.00 | 3,491.40 | 3,491.40 | -0.67% | 15,381 |
| May 25, 2026 | 3,519.90 | 3,552.10 | 3,500.00 | 3,515.00 | 3,515.00 | 0.73% | 18,523 |
| May 22, 2026 | 3,583.20 | 3,596.00 | 3,480.00 | 3,489.60 | 3,489.60 | -2.61% | 24,818 |
| May 21, 2026 | 3,658.50 | 3,658.50 | 3,560.60 | 3,583.30 | 3,583.30 | -1.11% | 24,787 |
| May 20, 2026 | 3,849.00 | 3,849.00 | 3,605.10 | 3,623.50 | 3,623.50 | -4.89% | 78,016 |
| May 19, 2026 | 3,844.00 | 3,970.00 | 3,722.60 | 3,809.90 | 3,809.90 | -0.56% | 183,817 |
| May 18, 2026 | 3,850.00 | 3,862.50 | 3,758.70 | 3,831.40 | 3,831.40 | -0.62% | 17,829 |
| May 15, 2026 | 3,897.00 | 3,925.70 | 3,847.40 | 3,855.20 | 3,855.20 | -1.07% | 13,560 |
| May 14, 2026 | 3,890.50 | 3,975.00 | 3,864.00 | 3,897.00 | 3,897.00 | 0.95% | 27,013 |
| May 13, 2026 | 3,770.00 | 3,985.50 | 3,770.00 | 3,860.50 | 3,860.50 | 2.78% | 48,239 |
| May 12, 2026 | 3,856.30 | 3,893.10 | 3,734.90 | 3,755.90 | 3,755.90 | -3.02% | 19,397 |
| 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 |