Bayer CropScience Limited (BOM:506285)
India
· Delayed Price · Currency is INR 4,496.30
-11.50 (-0.26%)
At close: Dec 5, 2025
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,507.50 | 4,575.05 | 4,493.00 | 4,507.80 | 4,507.80 | 0.01% | 1,122 |
| Dec 3, 2025 | 4,599.00 | 4,601.80 | 4,499.90 | 4,507.50 | 4,507.50 | -2.08% | 1,397 |
| Dec 2, 2025 | 4,610.45 | 4,641.20 | 4,569.25 | 4,603.10 | 4,603.10 | 0.08% | 2,654 |
| Dec 1, 2025 | 4,631.05 | 4,665.65 | 4,563.60 | 4,599.55 | 4,599.55 | -1.01% | 1,121 |
| Nov 28, 2025 | 4,572.95 | 4,670.60 | 4,525.00 | 4,646.45 | 4,646.45 | 1.82% | 55,773 |
| Nov 27, 2025 | 4,716.10 | 4,780.00 | 4,440.00 | 4,563.30 | 4,563.30 | -0.35% | 31,503 |
| Nov 26, 2025 | 4,612.80 | 4,645.05 | 4,567.30 | 4,579.55 | 4,579.55 | -0.72% | 1,486 |
| Nov 25, 2025 | 4,535.20 | 4,677.00 | 4,515.65 | 4,612.75 | 4,612.75 | 1.68% | 1,664 |
| Nov 24, 2025 | 4,547.90 | 4,552.15 | 4,505.00 | 4,536.60 | 4,536.60 | 0.16% | 472 |
| Nov 21, 2025 | 4,556.90 | 4,580.50 | 4,508.80 | 4,529.45 | 4,529.45 | -0.83% | 542 |
| Nov 20, 2025 | 4,554.05 | 4,599.00 | 4,525.00 | 4,567.50 | 4,567.50 | 0.19% | 1,370 |
| Nov 19, 2025 | 4,501.05 | 4,563.95 | 4,501.05 | 4,558.90 | 4,558.90 | 0.16% | 968 |
| Nov 18, 2025 | 4,576.00 | 4,576.00 | 4,500.00 | 4,551.50 | 4,551.50 | -0.16% | 1,224 |
| Nov 17, 2025 | 4,480.40 | 4,560.00 | 4,469.95 | 4,558.75 | 4,558.75 | 1.84% | 2,420 |
| Nov 14, 2025 | 4,420.05 | 4,517.45 | 4,420.05 | 4,476.20 | 4,476.20 | -1.00% | 2,139 |
| Nov 13, 2025 | 4,534.00 | 4,562.35 | 4,500.00 | 4,521.60 | 4,431.60 | 0.23% | 2,498 |
| Nov 12, 2025 | 4,505.20 | 4,535.85 | 4,433.15 | 4,511.05 | 4,421.26 | 0.25% | 3,198 |
| Nov 11, 2025 | 4,600.05 | 4,639.85 | 4,490.00 | 4,499.90 | 4,410.33 | -2.98% | 3,613 |
| Nov 10, 2025 | 4,555.35 | 4,654.70 | 4,555.35 | 4,637.95 | 4,545.63 | 0.93% | 2,358 |
| Nov 7, 2025 | 4,687.05 | 4,738.50 | 4,585.45 | 4,595.35 | 4,503.88 | -3.42% | 1,971 |
| Nov 6, 2025 | 4,777.05 | 4,835.50 | 4,730.00 | 4,757.85 | 4,663.15 | -1.62% | 838 |
| Nov 4, 2025 | 4,873.55 | 4,890.55 | 4,801.00 | 4,836.10 | 4,739.84 | -0.72% | 462 |
| Nov 3, 2025 | 4,875.10 | 4,906.85 | 4,864.00 | 4,871.05 | 4,774.09 | -0.24% | 456 |
| Oct 31, 2025 | 4,979.35 | 4,979.35 | 4,866.85 | 4,882.80 | 4,785.61 | -0.69% | 792 |
| Oct 30, 2025 | 4,907.85 | 5,018.95 | 4,864.55 | 4,916.95 | 4,819.08 | 2.48% | 1,986 |
| Oct 29, 2025 | 4,940.00 | 4,979.85 | 4,573.90 | 4,797.95 | 4,702.45 | -3.11% | 3,022 |
| Oct 28, 2025 | 5,000.00 | 5,019.65 | 4,939.35 | 4,952.15 | 4,853.58 | -1.45% | 507 |
| Oct 27, 2025 | 5,100.00 | 5,100.00 | 5,020.85 | 5,025.05 | 4,925.03 | 0.29% | 471 |
| Oct 24, 2025 | 4,978.30 | 5,030.00 | 4,978.30 | 5,010.65 | 4,910.92 | 0.38% | 434 |
| Oct 23, 2025 | 5,013.20 | 5,044.85 | 4,975.00 | 4,991.80 | 4,892.44 | -0.37% | 732 |
| Oct 21, 2025 | 5,000.00 | 5,030.40 | 5,000.00 | 5,010.40 | 4,910.67 | 0.42% | 89 |
| Oct 20, 2025 | 5,065.60 | 5,065.60 | 4,965.10 | 4,989.60 | 4,890.28 | -0.69% | 1,633 |
| Oct 17, 2025 | 5,125.15 | 5,125.15 | 5,000.00 | 5,024.20 | 4,924.20 | -1.69% | 1,417 |
| Oct 16, 2025 | 5,050.05 | 5,133.00 | 5,035.00 | 5,110.40 | 5,008.68 | 0.70% | 1,621 |
| Oct 15, 2025 | 4,999.95 | 5,114.40 | 4,962.90 | 5,074.65 | 4,973.64 | 2.04% | 456 |
| Oct 14, 2025 | 4,993.00 | 5,014.65 | 4,955.20 | 4,973.20 | 4,874.21 | -0.84% | 1,180 |
| Oct 13, 2025 | 5,000.00 | 5,037.80 | 4,797.95 | 5,015.50 | 4,915.67 | 0.25% | 583 |
| Oct 10, 2025 | 5,045.00 | 5,045.00 | 4,990.00 | 5,003.05 | 4,903.47 | -0.84% | 1,142 |
| Oct 9, 2025 | 4,999.95 | 5,076.50 | 4,954.30 | 5,045.45 | 4,945.02 | 0.97% | 1,013 |
| Oct 8, 2025 | 5,000.15 | 5,006.35 | 4,978.05 | 4,997.15 | 4,897.68 | -0.05% | 490 |
| Oct 7, 2025 | 4,997.75 | 5,025.10 | 4,970.00 | 4,999.65 | 4,900.13 | 0.03% | 37,627 |
| Oct 6, 2025 | 4,989.60 | 5,059.45 | 4,981.00 | 4,998.30 | 4,898.81 | -0.83% | 612 |
| Oct 3, 2025 | 4,970.00 | 5,080.00 | 4,903.65 | 5,040.00 | 4,939.68 | 2.50% | 1,169 |
| Oct 1, 2025 | 4,984.95 | 4,984.95 | 4,793.00 | 4,917.30 | 4,819.42 | 2.29% | 603 |
| Sep 30, 2025 | 5,088.00 | 5,088.00 | 4,791.00 | 4,807.30 | 4,711.61 | -2.02% | 765 |
| Sep 29, 2025 | 5,109.75 | 5,109.75 | 4,875.00 | 4,906.50 | 4,808.84 | -2.84% | 1,110 |
| Sep 26, 2025 | 4,970.00 | 5,061.00 | 4,904.20 | 5,049.80 | 4,949.29 | 1.33% | 884 |
| Sep 25, 2025 | 5,035.00 | 5,050.00 | 4,949.00 | 4,983.75 | 4,884.55 | -1.00% | 1,307 |
| Sep 24, 2025 | 5,060.80 | 5,069.15 | 4,990.00 | 5,034.20 | 4,934.00 | -0.72% | 593 |
| Sep 23, 2025 | 5,236.85 | 5,236.85 | 5,053.05 | 5,070.90 | 4,969.97 | -3.17% | 1,734 |