Bayer CropScience Limited (NSE:BAYERCROP)
India
· Delayed Price · Currency is INR 5,203.00
-66.00 (-1.25%)
Aug 29, 2025, 3:30 PM IST
Bayer CropScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,253.50 | 5,280.00 | 5,194.00 | 5,231.50 | 5,231.50 | -0.71% | 20,546 |
| 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 |
| Jul 21, 2025 | 6,348.00 | 6,348.00 | 6,266.50 | 6,288.00 | 6,251.44 | -0.94% | 7,783 |
| Jul 18, 2025 | 6,303.00 | 6,385.00 | 6,250.00 | 6,347.50 | 6,310.59 | -0.11% | 25,168 |
| Jul 17, 2025 | 6,343.00 | 6,386.50 | 6,308.00 | 6,354.50 | 6,317.55 | 0.23% | 15,113 |
| Jul 16, 2025 | 6,360.00 | 6,374.50 | 6,229.00 | 6,340.00 | 6,303.13 | -0.30% | 35,659 |
| Jul 15, 2025 | 6,282.50 | 6,410.00 | 6,209.00 | 6,359.00 | 6,322.02 | 2.16% | 70,614 |
| Jul 14, 2025 | 6,180.00 | 6,239.50 | 6,164.50 | 6,224.50 | 6,188.31 | 0.46% | 25,130 |
| Jul 11, 2025 | 6,282.00 | 6,282.00 | 6,135.00 | 6,196.00 | 6,159.97 | -1.37% | 42,710 |
| Jul 10, 2025 | 6,425.00 | 6,437.00 | 6,190.00 | 6,282.00 | 6,245.47 | -2.50% | 42,439 |
| Jul 9, 2025 | 6,492.00 | 6,500.00 | 6,423.00 | 6,443.00 | 6,405.53 | -0.61% | 30,902 |
| Jul 8, 2025 | 6,437.00 | 6,498.00 | 6,348.00 | 6,482.50 | 6,444.80 | 0.69% | 57,710 |
| Jul 7, 2025 | 6,477.50 | 6,511.00 | 6,351.00 | 6,438.00 | 6,400.56 | 0.04% | 36,241 |
| Jul 4, 2025 | 6,388.00 | 6,474.00 | 6,376.50 | 6,435.50 | 6,398.08 | 0.47% | 45,583 |
| Jul 3, 2025 | 6,399.00 | 6,451.00 | 6,353.00 | 6,405.50 | 6,368.25 | 0.30% | 40,808 |
| Jul 2, 2025 | 6,369.00 | 6,484.00 | 6,318.50 | 6,386.50 | 6,349.36 | 0.40% | 116,349 |
| Jul 1, 2025 | 6,270.00 | 6,387.00 | 6,229.00 | 6,361.00 | 6,324.01 | 1.06% | 90,213 |
| Jun 30, 2025 | 6,148.00 | 6,393.50 | 6,070.50 | 6,294.50 | 6,257.90 | 2.95% | 128,839 |
| Jun 27, 2025 | 5,914.00 | 6,187.00 | 5,900.00 | 6,114.00 | 6,078.45 | 3.43% | 197,557 |
| Jun 26, 2025 | 5,750.50 | 5,968.50 | 5,712.00 | 5,911.00 | 5,876.63 | 2.80% | 59,847 |
| Jun 25, 2025 | 5,645.00 | 5,757.50 | 5,621.00 | 5,750.00 | 5,716.56 | 1.69% | 36,366 |
| Jun 24, 2025 | 5,574.00 | 5,726.00 | 5,500.00 | 5,654.50 | 5,621.62 | 2.60% | 30,120 |
| Jun 23, 2025 | 5,551.00 | 5,578.50 | 5,485.00 | 5,511.00 | 5,478.95 | -0.71% | 11,466 |
| Jun 20, 2025 | 5,590.50 | 5,635.00 | 5,496.50 | 5,550.50 | 5,518.22 | -0.79% | 52,876 |
| Jun 19, 2025 | 5,678.00 | 5,749.00 | 5,570.50 | 5,594.50 | 5,561.97 | -1.15% | 40,201 |