Bayer CropScience Limited (NSE:BAYERCROP)
India · Delayed Price · Currency is INR 6,254.50
-68.00 (-1.08%)
Aug 1, 2025, 3:30 PM IST
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,405.00 | 6,429.00 | 6,110.50 | 6,254.50 | 6,254.50 | -1.08% | 29,477 |
| Jul 31, 2025 | 6,320.00 | 6,450.50 | 6,290.00 | 6,322.50 | 6,322.50 | -0.20% | 23,099 |
| Jul 30, 2025 | 6,383.50 | 6,509.50 | 6,250.00 | 6,335.00 | 6,335.00 | -0.27% | 64,578 |
| Jul 29, 2025 | 6,330.00 | 6,445.00 | 6,302.50 | 6,352.00 | 6,352.00 | 0.39% | 20,187 |
| Jul 28, 2025 | 6,326.00 | 6,491.00 | 6,253.50 | 6,327.50 | 6,327.50 | -0.13% | 37,725 |
| Jul 25, 2025 | 6,356.50 | 6,360.00 | 6,210.50 | 6,336.00 | 6,336.00 | -0.44% | 27,768 |
| Jul 24, 2025 | 6,388.00 | 6,414.00 | 6,332.00 | 6,364.00 | 6,364.00 | 0.17% | 24,133 |
| Jul 23, 2025 | 6,245.00 | 6,422.00 | 6,245.00 | 6,353.50 | 6,353.50 | 1.16% | 21,831 |
| Jul 22, 2025 | 6,341.50 | 6,370.00 | 6,209.00 | 6,280.50 | 6,280.50 | -0.12% | 10,420 |
| Jul 21, 2025 | 6,348.00 | 6,348.00 | 6,266.50 | 6,288.00 | 6,288.00 | -0.94% | 7,783 |
| Jul 18, 2025 | 6,303.00 | 6,385.00 | 6,250.00 | 6,347.50 | 6,347.50 | -0.11% | 25,168 |
| Jul 17, 2025 | 6,343.00 | 6,386.50 | 6,308.00 | 6,354.50 | 6,354.50 | 0.23% | 15,113 |
| Jul 16, 2025 | 6,360.00 | 6,374.50 | 6,229.00 | 6,340.00 | 6,340.00 | -0.30% | 35,659 |
| Jul 15, 2025 | 6,282.50 | 6,410.00 | 6,209.00 | 6,359.00 | 6,359.00 | 2.16% | 70,614 |
| Jul 14, 2025 | 6,180.00 | 6,239.50 | 6,164.50 | 6,224.50 | 6,224.50 | 0.46% | 25,130 |
| Jul 11, 2025 | 6,282.00 | 6,282.00 | 6,135.00 | 6,196.00 | 6,196.00 | -1.37% | 42,710 |
| Jul 10, 2025 | 6,425.00 | 6,437.00 | 6,190.00 | 6,282.00 | 6,282.00 | -2.50% | 42,439 |
| Jul 9, 2025 | 6,492.00 | 6,500.00 | 6,423.00 | 6,443.00 | 6,443.00 | -0.61% | 30,902 |
| Jul 8, 2025 | 6,437.00 | 6,498.00 | 6,348.00 | 6,482.50 | 6,482.50 | 0.69% | 57,710 |
| Jul 7, 2025 | 6,477.50 | 6,511.00 | 6,351.00 | 6,438.00 | 6,438.00 | 0.04% | 36,241 |
| Jul 4, 2025 | 6,388.00 | 6,474.00 | 6,376.50 | 6,435.50 | 6,435.50 | 0.47% | 45,583 |
| Jul 3, 2025 | 6,399.00 | 6,451.00 | 6,353.00 | 6,405.50 | 6,405.50 | 0.30% | 40,808 |
| Jul 2, 2025 | 6,369.00 | 6,484.00 | 6,318.50 | 6,386.50 | 6,386.50 | 0.40% | 116,349 |
| Jul 1, 2025 | 6,270.00 | 6,387.00 | 6,229.00 | 6,361.00 | 6,361.00 | 1.06% | 90,213 |
| Jun 30, 2025 | 6,148.00 | 6,393.50 | 6,070.50 | 6,294.50 | 6,294.50 | 2.95% | 128,839 |
| Jun 27, 2025 | 5,914.00 | 6,187.00 | 5,900.00 | 6,114.00 | 6,114.00 | 3.43% | 197,557 |
| Jun 26, 2025 | 5,750.50 | 5,968.50 | 5,712.00 | 5,911.00 | 5,911.00 | 2.80% | 59,847 |
| Jun 25, 2025 | 5,645.00 | 5,757.50 | 5,621.00 | 5,750.00 | 5,750.00 | 1.69% | 36,366 |
| Jun 24, 2025 | 5,574.00 | 5,726.00 | 5,500.00 | 5,654.50 | 5,654.50 | 2.60% | 30,120 |
| Jun 23, 2025 | 5,551.00 | 5,578.50 | 5,485.00 | 5,511.00 | 5,511.00 | -0.71% | 11,466 |
| Jun 20, 2025 | 5,590.50 | 5,635.00 | 5,496.50 | 5,550.50 | 5,550.50 | -0.79% | 52,876 |
| Jun 19, 2025 | 5,678.00 | 5,749.00 | 5,570.50 | 5,594.50 | 5,594.50 | -1.15% | 40,201 |
| Jun 18, 2025 | 5,654.50 | 5,681.50 | 5,590.50 | 5,659.50 | 5,659.50 | 0.09% | 20,299 |
| Jun 17, 2025 | 5,509.50 | 5,671.50 | 5,457.50 | 5,654.50 | 5,654.50 | 2.78% | 34,261 |
| Jun 16, 2025 | 5,426.00 | 5,585.50 | 5,401.00 | 5,501.50 | 5,501.50 | 0.93% | 27,576 |
| Jun 13, 2025 | 5,320.00 | 5,509.50 | 5,315.00 | 5,451.00 | 5,451.00 | 1.19% | 27,278 |
| Jun 12, 2025 | 5,450.00 | 5,515.00 | 5,378.50 | 5,387.00 | 5,387.00 | -1.16% | 17,011 |
| Jun 11, 2025 | 5,449.50 | 5,533.00 | 5,425.00 | 5,450.00 | 5,450.00 | 0.39% | 21,182 |
| Jun 10, 2025 | 5,519.50 | 5,539.50 | 5,420.00 | 5,429.00 | 5,429.00 | -1.17% | 18,089 |
| Jun 9, 2025 | 5,460.50 | 5,529.00 | 5,438.50 | 5,493.00 | 5,493.00 | -0.09% | 25,411 |
| Jun 6, 2025 | 5,575.00 | 5,600.50 | 5,472.50 | 5,498.00 | 5,498.00 | -1.38% | 17,366 |
| Jun 5, 2025 | 5,600.00 | 5,637.00 | 5,544.00 | 5,575.00 | 5,575.00 | -0.44% | 25,725 |
| Jun 4, 2025 | 5,747.00 | 5,769.50 | 5,550.00 | 5,599.50 | 5,599.50 | -0.51% | 49,218 |
| Jun 3, 2025 | 5,660.00 | 5,717.00 | 5,580.50 | 5,628.00 | 5,628.00 | 0.20% | 38,020 |
| Jun 2, 2025 | 5,561.00 | 5,682.00 | 5,561.00 | 5,617.00 | 5,617.00 | -1.08% | 26,735 |
| May 30, 2025 | 5,731.50 | 5,731.50 | 5,560.00 | 5,678.30 | 5,678.30 | -0.26% | 38,630 |
| May 29, 2025 | 5,720.00 | 5,848.00 | 5,654.00 | 5,693.00 | 5,693.00 | -0.39% | 94,566 |
| May 28, 2025 | 5,704.00 | 5,750.00 | 5,606.60 | 5,715.50 | 5,715.50 | 0.73% | 127,721 |
| May 27, 2025 | 5,598.90 | 5,857.90 | 5,500.00 | 5,674.00 | 5,674.00 | 10.59% | 1,587,717 |
| May 26, 2025 | 5,053.10 | 5,151.00 | 5,020.00 | 5,130.80 | 5,130.80 | 2.84% | 53,931 |