Bayer CropScience Limited (NSE:BAYERCROP)
India · Delayed Price · Currency is INR 4,360.00
-46.90 (-1.06%)
Jun 5, 2026, 3:29 PM IST
NSE:BAYERCROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,424.90 | 4,430.00 | 4,342.20 | 4,350.10 | 4,350.10 | -1.29% | 24,094 |
| Jun 4, 2026 | 4,392.30 | 4,430.90 | 4,380.00 | 4,406.90 | 4,406.90 | 0.17% | 12,819 |
| Jun 3, 2026 | 4,447.20 | 4,484.20 | 4,377.60 | 4,399.30 | 4,399.30 | -1.49% | 30,206 |
| Jun 2, 2026 | 4,499.10 | 4,509.90 | 4,426.60 | 4,465.80 | 4,465.80 | -1.24% | 17,621 |
| Jun 1, 2026 | 4,510.90 | 4,617.00 | 4,476.00 | 4,522.00 | 4,522.00 | 0.28% | 17,705 |
| May 29, 2026 | 4,668.90 | 4,670.00 | 4,473.80 | 4,509.50 | 4,509.50 | -2.30% | 37,890 |
| May 27, 2026 | 4,605.00 | 4,686.80 | 4,581.60 | 4,615.80 | 4,615.80 | 2.56% | 80,964 |
| May 26, 2026 | 4,377.00 | 4,530.00 | 4,377.00 | 4,500.80 | 4,500.80 | 3.02% | 32,115 |
| May 25, 2026 | 4,410.00 | 4,445.00 | 4,315.30 | 4,368.80 | 4,368.80 | -0.31% | 13,507 |
| May 22, 2026 | 4,345.00 | 4,408.10 | 4,306.00 | 4,382.50 | 4,382.50 | 1.37% | 12,230 |
| May 21, 2026 | 4,341.50 | 4,374.90 | 4,309.00 | 4,323.40 | 4,323.40 | 0.18% | 7,387 |
| May 20, 2026 | 4,355.00 | 4,363.00 | 4,300.00 | 4,315.50 | 4,315.50 | -0.89% | 17,973 |
| May 19, 2026 | 4,300.00 | 4,371.00 | 4,290.50 | 4,354.20 | 4,354.20 | 1.26% | 18,116 |
| May 18, 2026 | 4,342.00 | 4,345.00 | 4,279.10 | 4,300.00 | 4,300.00 | -1.14% | 19,599 |
| May 15, 2026 | 4,364.00 | 4,392.60 | 4,335.00 | 4,349.80 | 4,349.80 | -0.30% | 13,778 |
| May 14, 2026 | 4,438.90 | 4,495.00 | 4,340.10 | 4,363.10 | 4,363.10 | -1.24% | 21,935 |
| May 13, 2026 | 4,443.00 | 4,482.40 | 4,402.00 | 4,417.90 | 4,417.90 | -0.74% | 15,688 |
| May 12, 2026 | 4,489.10 | 4,534.20 | 4,430.10 | 4,450.70 | 4,450.70 | -0.86% | 13,325 |
| May 11, 2026 | 4,609.10 | 4,609.10 | 4,475.00 | 4,489.10 | 4,489.10 | -2.62% | 14,643 |
| May 8, 2026 | 4,659.00 | 4,667.70 | 4,600.00 | 4,610.00 | 4,610.00 | -0.58% | 11,570 |
| May 7, 2026 | 4,687.00 | 4,687.00 | 4,630.00 | 4,636.90 | 4,636.90 | -0.30% | 10,957 |
| May 6, 2026 | 4,649.90 | 4,691.90 | 4,620.00 | 4,650.90 | 4,650.90 | 0.18% | 11,616 |
| May 5, 2026 | 4,680.20 | 4,747.10 | 4,628.00 | 4,642.60 | 4,642.60 | -1.26% | 25,562 |
| May 4, 2026 | 4,787.90 | 4,832.80 | 4,681.60 | 4,702.00 | 4,702.00 | -1.30% | 13,471 |
| Apr 30, 2026 | 4,685.10 | 4,809.00 | 4,663.50 | 4,764.10 | 4,764.10 | 1.71% | 15,992 |
| Apr 29, 2026 | 4,600.40 | 4,710.00 | 4,600.40 | 4,683.90 | 4,683.90 | 1.82% | 10,534 |
| Apr 28, 2026 | 4,687.00 | 4,729.80 | 4,585.00 | 4,600.40 | 4,600.40 | -1.62% | 26,411 |
| Apr 27, 2026 | 4,715.00 | 4,715.00 | 4,668.00 | 4,676.30 | 4,676.30 | 0.12% | 9,441 |
| Apr 24, 2026 | 4,779.90 | 4,789.90 | 4,656.70 | 4,670.50 | 4,670.50 | -1.45% | 27,678 |
| Apr 23, 2026 | 4,794.70 | 4,832.40 | 4,715.00 | 4,739.20 | 4,739.20 | -1.02% | 8,648 |
| Apr 22, 2026 | 4,863.90 | 4,863.90 | 4,779.60 | 4,787.90 | 4,787.90 | -0.72% | 11,877 |
| Apr 21, 2026 | 4,881.30 | 4,930.00 | 4,815.00 | 4,822.70 | 4,822.70 | -0.63% | 8,611 |
| Apr 20, 2026 | 4,898.20 | 4,989.00 | 4,833.00 | 4,853.30 | 4,853.30 | -0.92% | 8,983 |
| Apr 17, 2026 | 4,949.00 | 4,987.00 | 4,872.00 | 4,898.20 | 4,898.20 | -0.67% | 9,049 |
| Apr 16, 2026 | 5,037.00 | 5,063.00 | 4,918.00 | 4,931.10 | 4,931.10 | -1.17% | 17,835 |
| Apr 15, 2026 | 4,994.90 | 5,015.00 | 4,915.50 | 4,989.50 | 4,989.50 | 1.97% | 28,779 |
| Apr 13, 2026 | 4,778.00 | 4,952.00 | 4,745.10 | 4,893.00 | 4,893.00 | 1.83% | 42,247 |
| Apr 10, 2026 | 4,751.80 | 4,850.00 | 4,751.70 | 4,805.30 | 4,805.30 | -0.07% | 16,436 |
| Apr 9, 2026 | 4,800.10 | 4,875.00 | 4,752.00 | 4,808.90 | 4,808.90 | -0.05% | 72,771 |
| Apr 8, 2026 | 4,744.00 | 4,820.00 | 4,700.00 | 4,811.10 | 4,811.10 | 3.44% | 26,273 |
| Apr 7, 2026 | 4,670.00 | 4,681.90 | 4,625.00 | 4,651.20 | 4,651.20 | -0.48% | 5,692 |
| Apr 6, 2026 | 4,779.90 | 4,779.90 | 4,660.10 | 4,673.70 | 4,673.70 | -1.81% | 9,033 |
| Apr 2, 2026 | 4,699.00 | 4,790.00 | 4,584.00 | 4,759.90 | 4,759.90 | 0.35% | 20,589 |
| Apr 1, 2026 | 4,674.90 | 4,768.80 | 4,594.70 | 4,743.50 | 4,743.50 | 2.11% | 22,717 |
| Mar 30, 2026 | 4,500.10 | 4,676.70 | 4,398.80 | 4,645.60 | 4,645.60 | 3.09% | 42,184 |
| Mar 27, 2026 | 4,460.00 | 4,531.80 | 4,407.00 | 4,506.30 | 4,506.30 | 0.11% | 20,650 |
| Mar 25, 2026 | 4,571.60 | 4,613.90 | 4,491.00 | 4,501.40 | 4,501.40 | -1.54% | 19,249 |
| Mar 24, 2026 | 4,549.90 | 4,598.80 | 4,498.00 | 4,571.60 | 4,571.60 | 1.84% | 35,391 |
| Mar 23, 2026 | 4,688.00 | 4,688.00 | 4,401.00 | 4,488.80 | 4,488.80 | -4.85% | 25,601 |
| Mar 20, 2026 | 4,515.00 | 4,782.00 | 4,450.20 | 4,717.50 | 4,717.50 | 5.58% | 115,147 |