Bayer CropScience Limited (NSE:BAYERCROP)
India · Delayed Price · Currency is INR 5,034.30
+14.60 (0.29%)
Oct 27, 2025, 3:29 PM IST
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4,988.00 | 5,032.90 | 4,975.20 | 5,019.70 | 5,019.70 | 0.40% | 7,777 |
| Oct 23, 2025 | 5,010.00 | 5,050.00 | 4,969.00 | 4,999.60 | 4,999.60 | -0.20% | 10,646 |
| Oct 21, 2025 | 5,040.00 | 5,040.00 | 4,998.10 | 5,009.40 | 5,009.40 | 0.26% | 2,069 |
| Oct 20, 2025 | 5,055.60 | 5,055.60 | 4,961.00 | 4,996.50 | 4,996.50 | -0.54% | 27,375 |
| Oct 17, 2025 | 5,149.90 | 5,149.90 | 5,001.00 | 5,023.40 | 5,023.40 | -1.76% | 15,316 |
| Oct 16, 2025 | 5,097.00 | 5,129.00 | 5,034.70 | 5,113.20 | 5,113.20 | 0.93% | 16,267 |
| Oct 15, 2025 | 4,980.00 | 5,123.80 | 4,956.80 | 5,066.30 | 5,066.30 | 1.87% | 12,742 |
| Oct 14, 2025 | 4,975.00 | 5,019.00 | 4,955.10 | 4,973.50 | 4,973.50 | -0.65% | 13,789 |
| Oct 13, 2025 | 5,001.50 | 5,036.50 | 4,970.00 | 5,005.80 | 5,005.80 | -0.03% | 21,790 |
| Oct 10, 2025 | 5,074.00 | 5,074.00 | 4,977.10 | 5,007.10 | 5,007.10 | -1.00% | 13,435 |
| Oct 9, 2025 | 5,005.00 | 5,085.00 | 4,946.60 | 5,057.60 | 5,057.60 | 1.25% | 11,518 |
| Oct 8, 2025 | 5,010.90 | 5,010.90 | 4,966.30 | 4,995.30 | 4,995.30 | 0.08% | 8,493 |
| Oct 7, 2025 | 4,997.30 | 5,016.90 | 4,967.30 | 4,991.50 | 4,991.50 | -0.12% | 17,406 |
| Oct 6, 2025 | 5,075.00 | 5,075.00 | 4,980.00 | 4,997.30 | 4,997.30 | -1.14% | 32,423 |
| Oct 3, 2025 | 4,922.00 | 5,082.00 | 4,902.80 | 5,054.90 | 5,054.90 | 2.89% | 15,757 |
| 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 |