BASF India Limited (BOM:500042)
India
· Delayed Price · Currency is INR 4,039.90
-27.85 (-0.68%)
At close: Dec 5, 2025
BASF India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,029.55 | 4,094.85 | 4,024.00 | 4,039.90 | 4,039.90 | -0.68% | 811 |
| Dec 4, 2025 | 4,088.20 | 4,088.20 | 4,041.00 | 4,067.75 | 4,067.75 | -0.52% | 693 |
| Dec 3, 2025 | 4,101.00 | 4,111.05 | 4,066.00 | 4,088.95 | 4,088.95 | -0.66% | 929 |
| Dec 2, 2025 | 4,114.50 | 4,148.00 | 4,082.00 | 4,116.30 | 4,116.30 | 0.05% | 317 |
| Dec 1, 2025 | 4,200.00 | 4,200.00 | 4,105.00 | 4,114.40 | 4,114.40 | -1.08% | 1,246 |
| Nov 28, 2025 | 4,198.45 | 4,198.45 | 4,145.90 | 4,159.50 | 4,159.50 | -0.52% | 73,685 |
| Nov 27, 2025 | 4,195.75 | 4,227.25 | 4,141.05 | 4,181.05 | 4,181.05 | -0.33% | 911 |
| Nov 26, 2025 | 4,233.05 | 4,233.05 | 4,189.80 | 4,194.90 | 4,194.90 | -0.70% | 1,072 |
| Nov 25, 2025 | 4,249.00 | 4,270.00 | 4,202.65 | 4,224.60 | 4,224.60 | -0.58% | 1,270 |
| Nov 24, 2025 | 4,394.20 | 4,394.25 | 4,218.65 | 4,249.40 | 4,249.40 | -3.40% | 1,923 |
| Nov 21, 2025 | 4,305.85 | 4,428.85 | 4,305.85 | 4,399.15 | 4,399.15 | 0.74% | 773 |
| Nov 20, 2025 | 4,403.90 | 4,403.90 | 4,349.00 | 4,366.90 | 4,366.90 | -0.90% | 616 |
| Nov 19, 2025 | 4,326.50 | 4,429.70 | 4,310.60 | 4,406.65 | 4,406.65 | 1.99% | 2,006 |
| Nov 18, 2025 | 4,394.90 | 4,394.90 | 4,307.55 | 4,320.60 | 4,320.60 | -1.04% | 625 |
| Nov 17, 2025 | 4,385.20 | 4,409.10 | 4,351.00 | 4,366.20 | 4,366.20 | -1.07% | 1,415 |
| Nov 14, 2025 | 4,491.45 | 4,535.45 | 4,377.80 | 4,413.25 | 4,413.25 | -2.29% | 1,779 |
| Nov 13, 2025 | 4,498.10 | 4,555.00 | 4,490.25 | 4,516.50 | 4,516.50 | 0.51% | 705 |
| Nov 12, 2025 | 4,496.30 | 4,530.00 | 4,482.00 | 4,493.65 | 4,493.65 | -0.04% | 563 |
| Nov 11, 2025 | 4,495.05 | 4,523.85 | 4,479.85 | 4,495.60 | 4,495.60 | -0.11% | 559 |
| Nov 10, 2025 | 4,345.35 | 4,515.60 | 4,345.35 | 4,500.50 | 4,500.50 | 1.19% | 471 |
| Nov 7, 2025 | 4,375.00 | 4,491.90 | 4,324.25 | 4,447.65 | 4,447.65 | 1.15% | 2,158 |
| Nov 6, 2025 | 4,452.95 | 4,452.95 | 4,383.00 | 4,396.90 | 4,396.90 | -1.15% | 536 |
| Nov 4, 2025 | 4,461.00 | 4,470.20 | 4,410.00 | 4,448.25 | 4,448.25 | 0.01% | 529 |
| Nov 3, 2025 | 4,430.00 | 4,471.75 | 4,403.35 | 4,447.70 | 4,447.70 | 0.78% | 2,409 |
| Oct 31, 2025 | 4,438.85 | 4,458.90 | 4,408.00 | 4,413.30 | 4,413.30 | -0.48% | 450 |
| Oct 30, 2025 | 4,444.60 | 4,461.60 | 4,415.20 | 4,434.40 | 4,434.40 | 0.20% | 942 |
| Oct 29, 2025 | 4,440.95 | 4,451.00 | 4,414.30 | 4,425.65 | 4,425.65 | -0.26% | 479 |
| Oct 28, 2025 | 4,436.50 | 4,474.60 | 4,416.00 | 4,437.40 | 4,437.40 | 0.08% | 686 |
| Oct 27, 2025 | 4,450.65 | 4,472.00 | 4,408.70 | 4,433.65 | 4,433.65 | -0.52% | 750 |
| Oct 24, 2025 | 4,452.20 | 4,496.50 | 4,422.00 | 4,456.70 | 4,456.70 | 0.10% | 422 |
| Oct 23, 2025 | 4,547.00 | 4,547.00 | 4,447.20 | 4,452.20 | 4,452.20 | -2.09% | 1,851 |
| Oct 21, 2025 | 4,465.05 | 4,569.80 | 4,465.05 | 4,547.30 | 4,547.30 | 1.21% | 526 |
| Oct 20, 2025 | 4,471.15 | 4,542.95 | 4,471.15 | 4,492.75 | 4,492.75 | -0.81% | 891 |
| Oct 17, 2025 | 4,578.90 | 4,583.55 | 4,518.95 | 4,529.45 | 4,529.45 | -1.34% | 1,234 |
| Oct 16, 2025 | 4,464.00 | 4,600.00 | 4,460.00 | 4,590.95 | 4,590.95 | 3.09% | 643 |
| Oct 15, 2025 | 4,529.95 | 4,529.95 | 4,432.55 | 4,453.40 | 4,453.40 | -0.63% | 889 |
| Oct 14, 2025 | 4,515.00 | 4,540.80 | 4,462.05 | 4,481.75 | 4,481.75 | -1.35% | 1,035 |
| Oct 13, 2025 | 4,600.00 | 4,618.30 | 4,519.30 | 4,543.25 | 4,543.25 | -0.99% | 1,074 |
| Oct 10, 2025 | 4,665.00 | 4,670.40 | 4,581.00 | 4,588.70 | 4,588.70 | -1.58% | 438 |
| Oct 9, 2025 | 4,650.05 | 4,685.00 | 4,625.55 | 4,662.35 | 4,662.35 | 0.14% | 707 |
| Oct 8, 2025 | 4,665.20 | 4,665.20 | 4,626.55 | 4,655.60 | 4,655.60 | -0.29% | 917 |
| Oct 7, 2025 | 4,662.35 | 4,690.00 | 4,648.65 | 4,668.95 | 4,668.95 | 0.14% | 410 |
| Oct 6, 2025 | 4,700.00 | 4,700.00 | 4,651.00 | 4,662.35 | 4,662.35 | -0.54% | 470 |
| Oct 3, 2025 | 4,575.20 | 4,821.00 | 4,575.20 | 4,687.45 | 4,687.45 | 2.12% | 2,683 |
| Oct 1, 2025 | 4,689.95 | 4,689.95 | 4,370.00 | 4,590.15 | 4,590.15 | 4.43% | 1,446 |
| Sep 30, 2025 | 4,416.00 | 4,452.60 | 4,373.05 | 4,395.25 | 4,395.25 | -0.47% | 605 |
| Sep 29, 2025 | 4,501.00 | 4,545.40 | 4,386.00 | 4,416.10 | 4,416.10 | -2.30% | 1,073 |
| Sep 26, 2025 | 4,544.50 | 4,560.75 | 4,490.00 | 4,519.90 | 4,519.90 | -1.68% | 1,157 |
| Sep 25, 2025 | 4,610.50 | 4,618.80 | 4,585.00 | 4,597.25 | 4,597.25 | -0.29% | 448 |
| Sep 24, 2025 | 4,580.00 | 4,625.00 | 4,578.80 | 4,610.50 | 4,610.50 | 0.25% | 582 |