Bayer CropScience Limited (NSE:BAYERCROP)
India · Delayed Price · Currency is INR 4,773.40
-56.90 (-1.18%)
Feb 19, 2026, 11:09 AM IST
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4,770.00 | 4,845.00 | 4,750.00 | 4,830.30 | 4,830.30 | 1.60% | 25,943 |
| Feb 17, 2026 | 4,660.00 | 4,765.00 | 4,640.00 | 4,754.30 | 4,754.30 | 1.58% | 12,525 |
| Feb 16, 2026 | 4,791.20 | 4,814.20 | 4,665.10 | 4,680.20 | 4,680.20 | -2.32% | 11,018 |
| Feb 13, 2026 | 4,808.70 | 4,808.70 | 4,715.80 | 4,791.20 | 4,791.20 | -0.86% | 21,617 |
| Feb 12, 2026 | 4,880.00 | 4,966.80 | 4,700.00 | 4,832.90 | 4,832.90 | 1.48% | 116,797 |
| Feb 11, 2026 | 4,712.00 | 4,788.50 | 4,670.90 | 4,762.40 | 4,762.40 | 1.41% | 30,183 |
| Feb 10, 2026 | 4,639.80 | 4,748.60 | 4,601.00 | 4,696.40 | 4,696.40 | 1.28% | 45,965 |
| Feb 9, 2026 | 4,489.00 | 4,651.60 | 4,481.00 | 4,637.00 | 4,637.00 | 3.28% | 36,170 |
| Feb 6, 2026 | 4,474.00 | 4,499.00 | 4,421.00 | 4,489.90 | 4,489.90 | 0.71% | 15,483 |
| Feb 5, 2026 | 4,459.30 | 4,517.00 | 4,440.00 | 4,458.10 | 4,458.10 | -0.69% | 15,513 |
| Feb 4, 2026 | 4,428.00 | 4,496.70 | 4,420.00 | 4,489.30 | 4,489.30 | 1.38% | 10,223 |
| Feb 3, 2026 | 4,500.00 | 4,503.50 | 4,400.00 | 4,428.00 | 4,428.00 | 0.07% | 27,696 |
| Feb 2, 2026 | 4,395.00 | 4,444.00 | 4,332.20 | 4,424.70 | 4,424.70 | 0.62% | 20,619 |
| Feb 1, 2026 | 4,485.00 | 4,485.00 | 4,350.00 | 4,397.60 | 4,397.60 | -1.54% | 14,085 |
| Jan 30, 2026 | 4,333.60 | 4,484.40 | 4,333.60 | 4,466.20 | 4,466.20 | 2.38% | 23,391 |
| Jan 29, 2026 | 4,394.00 | 4,394.00 | 4,327.00 | 4,362.30 | 4,362.30 | -0.28% | 13,549 |
| Jan 28, 2026 | 4,339.00 | 4,398.00 | 4,339.00 | 4,374.70 | 4,374.70 | 0.45% | 13,720 |
| Jan 27, 2026 | 4,385.20 | 4,418.80 | 4,319.10 | 4,355.30 | 4,355.30 | -0.68% | 12,868 |
| Jan 23, 2026 | 4,385.00 | 4,400.00 | 4,365.00 | 4,385.20 | 4,385.20 | 0.45% | 11,425 |
| Jan 22, 2026 | 4,410.00 | 4,466.90 | 4,351.20 | 4,365.70 | 4,365.70 | -0.78% | 21,182 |
| Jan 21, 2026 | 4,399.40 | 4,408.00 | 4,302.00 | 4,399.80 | 4,399.80 | 0.34% | 19,343 |
| Jan 20, 2026 | 4,385.00 | 4,405.00 | 4,273.00 | 4,385.00 | 4,385.00 | -0.03% | 24,228 |
| Jan 19, 2026 | 4,398.70 | 4,417.80 | 4,359.40 | 4,386.30 | 4,386.30 | -0.28% | 12,317 |
| Jan 16, 2026 | 4,448.00 | 4,448.00 | 4,381.00 | 4,398.70 | 4,398.70 | -0.31% | 17,599 |
| Jan 14, 2026 | 4,427.50 | 4,451.10 | 4,383.80 | 4,412.30 | 4,412.30 | -0.35% | 18,240 |
| Jan 13, 2026 | 4,425.00 | 4,471.90 | 4,410.00 | 4,427.80 | 4,427.80 | 0.05% | 12,318 |
| Jan 12, 2026 | 4,475.00 | 4,485.00 | 4,370.10 | 4,425.50 | 4,425.50 | -0.97% | 18,691 |
| Jan 9, 2026 | 4,495.70 | 4,504.00 | 4,457.60 | 4,469.00 | 4,469.00 | -0.59% | 10,809 |
| Jan 8, 2026 | 4,542.40 | 4,557.00 | 4,481.00 | 4,495.70 | 4,495.70 | -0.89% | 17,748 |
| Jan 7, 2026 | 4,501.00 | 4,540.00 | 4,500.90 | 4,535.90 | 4,535.90 | 0.62% | 7,830 |
| Jan 6, 2026 | 4,560.50 | 4,560.50 | 4,491.00 | 4,508.10 | 4,508.10 | -1.20% | 18,416 |
| Jan 5, 2026 | 4,535.00 | 4,572.00 | 4,521.00 | 4,562.70 | 4,562.70 | 0.35% | 19,666 |
| Jan 2, 2026 | 4,564.00 | 4,585.60 | 4,529.90 | 4,546.70 | 4,546.70 | 0.08% | 24,554 |
| Jan 1, 2026 | 4,558.00 | 4,576.70 | 4,525.10 | 4,543.20 | 4,543.20 | -0.32% | 6,730 |
| Dec 31, 2025 | 4,559.20 | 4,573.00 | 4,510.60 | 4,558.00 | 4,558.00 | 0.97% | 17,316 |
| Dec 30, 2025 | 4,515.00 | 4,571.00 | 4,464.90 | 4,514.10 | 4,514.10 | -0.50% | 92,192 |
| Dec 29, 2025 | 4,589.00 | 4,619.00 | 4,500.00 | 4,537.00 | 4,537.00 | -0.30% | 51,463 |
| Dec 26, 2025 | 4,546.90 | 4,562.00 | 4,390.00 | 4,550.70 | 4,550.70 | 0.53% | 23,427 |
| Dec 24, 2025 | 4,469.00 | 4,550.60 | 4,455.60 | 4,526.90 | 4,526.90 | 1.58% | 25,153 |
| Dec 23, 2025 | 4,387.80 | 4,472.00 | 4,372.40 | 4,456.60 | 4,456.60 | 2.12% | 27,068 |
| Dec 22, 2025 | 4,350.00 | 4,375.90 | 4,329.00 | 4,364.00 | 4,364.00 | 1.46% | 99,197 |
| Dec 19, 2025 | 4,292.10 | 4,365.00 | 4,275.20 | 4,301.40 | 4,301.40 | 0.27% | 143,667 |
| Dec 18, 2025 | 4,358.10 | 4,358.10 | 4,282.00 | 4,289.70 | 4,289.70 | -1.37% | 16,249 |
| Dec 17, 2025 | 4,375.00 | 4,399.00 | 4,330.00 | 4,349.30 | 4,349.30 | -0.59% | 10,076 |
| Dec 16, 2025 | 4,408.80 | 4,418.00 | 4,360.30 | 4,374.90 | 4,374.90 | -0.31% | 11,415 |
| Dec 15, 2025 | 4,424.80 | 4,434.00 | 4,380.10 | 4,388.70 | 4,388.70 | -0.46% | 11,926 |
| Dec 12, 2025 | 4,403.00 | 4,434.00 | 4,390.00 | 4,408.80 | 4,408.80 | 0.33% | 12,510 |
| Dec 11, 2025 | 4,395.00 | 4,416.20 | 4,385.00 | 4,394.10 | 4,394.10 | -0.17% | 9,584 |
| Dec 10, 2025 | 4,407.00 | 4,487.10 | 4,391.80 | 4,401.60 | 4,401.60 | 0.27% | 33,952 |
| Dec 9, 2025 | 4,435.60 | 4,464.70 | 4,385.50 | 4,389.70 | 4,389.70 | -1.03% | 22,152 |