Bayer CropScience Limited (NSE:BAYERCROP)
India · Delayed Price · Currency is INR 4,922.00
+111.50 (2.32%)
Oct 1, 2025, 3:29 PM IST
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4,810.00 | 4,947.00 | 4,791.00 | 4,912.90 | 4,912.90 | 2.13% | 22,139 |
| Sep 30, 2025 | 4,924.00 | 4,924.00 | 4,792.00 | 4,810.50 | 4,810.50 | -2.31% | 27,310 |
| Sep 29, 2025 | 5,089.00 | 5,089.00 | 4,870.00 | 4,924.00 | 4,924.00 | -2.48% | 21,490 |
| Sep 26, 2025 | 4,969.50 | 5,066.00 | 4,900.50 | 5,049.00 | 5,049.00 | 1.28% | 25,541 |
| Sep 25, 2025 | 5,049.00 | 5,057.50 | 4,945.00 | 4,985.00 | 4,985.00 | -0.96% | 16,217 |
| Sep 24, 2025 | 5,050.00 | 5,095.50 | 4,991.00 | 5,033.50 | 5,033.50 | -0.76% | 22,444 |
| Sep 23, 2025 | 5,250.00 | 5,250.50 | 5,048.00 | 5,072.00 | 5,072.00 | -3.30% | 34,863 |
| Sep 22, 2025 | 5,346.00 | 5,346.00 | 5,218.00 | 5,245.00 | 5,245.00 | -1.91% | 18,884 |
| Sep 19, 2025 | 5,200.00 | 5,489.00 | 5,179.00 | 5,347.00 | 5,347.00 | 2.88% | 168,651 |
| Sep 18, 2025 | 5,199.00 | 5,265.00 | 5,156.50 | 5,197.50 | 5,197.50 | 0.05% | 16,489 |
| Sep 17, 2025 | 5,230.00 | 5,247.00 | 5,151.00 | 5,195.00 | 5,195.00 | -0.48% | 24,755 |
| Sep 16, 2025 | 5,129.00 | 5,265.50 | 5,105.00 | 5,220.00 | 5,220.00 | 2.20% | 51,229 |
| Sep 15, 2025 | 5,102.00 | 5,136.50 | 5,060.00 | 5,107.50 | 5,107.50 | 0.11% | 17,389 |
| Sep 12, 2025 | 5,174.50 | 5,185.00 | 5,056.00 | 5,102.00 | 5,102.00 | -0.24% | 33,093 |
| Sep 11, 2025 | 5,125.00 | 5,158.50 | 5,103.50 | 5,114.50 | 5,114.50 | 0.10% | 15,913 |
| Sep 10, 2025 | 5,124.00 | 5,175.00 | 5,078.50 | 5,109.50 | 5,109.50 | 0.13% | 18,489 |
| Sep 9, 2025 | 5,096.50 | 5,130.00 | 5,034.50 | 5,103.00 | 5,103.00 | 0.91% | 21,218 |
| Sep 8, 2025 | 5,078.50 | 5,169.00 | 5,030.00 | 5,057.00 | 5,057.00 | -0.50% | 18,828 |
| Sep 5, 2025 | 5,133.00 | 5,177.00 | 5,061.00 | 5,082.50 | 5,082.50 | -0.58% | 13,821 |
| Sep 4, 2025 | 5,230.00 | 5,255.00 | 5,100.00 | 5,112.00 | 5,112.00 | -1.24% | 28,723 |
| Sep 3, 2025 | 5,227.00 | 5,240.00 | 5,151.00 | 5,176.00 | 5,176.00 | -0.51% | 36,202 |
| Sep 2, 2025 | 5,235.50 | 5,297.50 | 5,175.50 | 5,202.50 | 5,202.50 | -0.22% | 19,449 |
| Sep 1, 2025 | 5,294.50 | 5,294.50 | 5,200.00 | 5,214.00 | 5,214.00 | -0.33% | 17,857 |
| Aug 29, 2025 | 5,253.50 | 5,280.00 | 5,194.00 | 5,231.50 | 5,231.50 | -0.71% | 20,747 |
| Aug 28, 2025 | 5,331.00 | 5,367.00 | 5,258.50 | 5,269.00 | 5,269.00 | -1.16% | 20,789 |
| Aug 26, 2025 | 5,515.00 | 5,525.00 | 5,310.00 | 5,331.00 | 5,331.00 | -3.09% | 26,673 |
| Aug 25, 2025 | 5,542.00 | 5,590.00 | 5,485.50 | 5,501.00 | 5,501.00 | -0.33% | 14,967 |
| Aug 22, 2025 | 5,597.00 | 5,620.00 | 5,500.00 | 5,519.00 | 5,519.00 | -1.35% | 21,972 |
| Aug 21, 2025 | 5,630.00 | 5,649.50 | 5,580.00 | 5,594.50 | 5,594.50 | 0.21% | 7,939 |
| Aug 20, 2025 | 5,598.00 | 5,620.00 | 5,558.50 | 5,582.50 | 5,582.50 | 0.33% | 12,879 |
| Aug 19, 2025 | 5,529.50 | 5,577.00 | 5,461.50 | 5,564.00 | 5,564.00 | 0.77% | 15,109 |
| Aug 18, 2025 | 5,649.50 | 5,706.00 | 5,500.50 | 5,521.50 | 5,521.50 | -2.27% | 35,451 |
| Aug 14, 2025 | 5,670.00 | 5,673.50 | 5,563.50 | 5,649.50 | 5,649.50 | -0.05% | 15,514 |
| Aug 13, 2025 | 5,620.00 | 5,669.00 | 5,589.00 | 5,652.50 | 5,652.50 | 0.19% | 13,338 |
| Aug 12, 2025 | 5,674.00 | 5,700.00 | 5,580.00 | 5,642.00 | 5,642.00 | 0.20% | 20,256 |
| Aug 11, 2025 | 5,540.00 | 5,695.00 | 5,512.50 | 5,631.00 | 5,631.00 | 1.05% | 17,643 |
| Aug 8, 2025 | 5,655.00 | 5,735.00 | 5,485.50 | 5,572.50 | 5,572.50 | -1.85% | 34,360 |
| Aug 7, 2025 | 5,990.00 | 6,019.00 | 5,611.50 | 5,677.50 | 5,677.50 | -5.67% | 129,955 |
| Aug 6, 2025 | 6,343.00 | 6,415.00 | 5,930.00 | 6,019.00 | 5,984.00 | -4.17% | 180,726 |
| Aug 5, 2025 | 6,298.50 | 6,325.00 | 6,210.50 | 6,281.00 | 6,244.48 | 0.48% | 32,963 |
| Aug 4, 2025 | 6,255.00 | 6,334.00 | 6,191.50 | 6,251.00 | 6,214.65 | -0.06% | 27,187 |
| Aug 1, 2025 | 6,405.00 | 6,429.00 | 6,110.50 | 6,254.50 | 6,218.13 | -1.08% | 29,477 |
| Jul 31, 2025 | 6,320.00 | 6,450.50 | 6,290.00 | 6,322.50 | 6,285.74 | -0.20% | 23,099 |
| Jul 30, 2025 | 6,383.50 | 6,509.50 | 6,250.00 | 6,335.00 | 6,298.16 | -0.27% | 64,578 |
| Jul 29, 2025 | 6,330.00 | 6,445.00 | 6,302.50 | 6,352.00 | 6,315.06 | 0.39% | 20,187 |
| Jul 28, 2025 | 6,326.00 | 6,491.00 | 6,253.50 | 6,327.50 | 6,290.71 | -0.13% | 37,725 |
| Jul 25, 2025 | 6,356.50 | 6,360.00 | 6,210.50 | 6,336.00 | 6,299.16 | -0.44% | 27,768 |
| Jul 24, 2025 | 6,388.00 | 6,414.00 | 6,332.00 | 6,364.00 | 6,326.99 | 0.17% | 24,133 |
| Jul 23, 2025 | 6,245.00 | 6,422.00 | 6,245.00 | 6,353.50 | 6,316.55 | 1.16% | 21,831 |
| Jul 22, 2025 | 6,341.50 | 6,370.00 | 6,209.00 | 6,280.50 | 6,243.98 | -0.12% | 10,420 |