BASF India Limited - BASF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,596	4,526.8	4,526.8	4,614.3	4,512.8	7,375
October 16, 2025	4,457	4,595.8	4,595.8	4,609.5	4,457	12,884
October 15, 2025	4,481.8	4,454.2	4,454.2	4,487.9	4,436	9,629
October 14, 2025	4,530	4,481.8	4,481.8	4,540.8	4,460.1	10,738
October 13, 2025	4,600	4,536.9	4,536.9	4,626.9	4,522	12,064
October 10, 2025	4,699	4,591.5	4,591.5	4,699	4,578	10,387
October 09, 2025	4,650	4,666.6	4,666.6	4,687.3	4,608.8	5,951
October 08, 2025	4,685	4,663.1	4,663.1	4,685	4,627.7	6,351
October 07, 2025	4,700	4,666.1	4,666.1	4,700	4,637.4	7,846
October 06, 2025	4,704	4,666.5	4,666.5	4,719.4	4,643.9	9,768
October 03, 2025	4,630	4,687.5	4,687.5	4,829.9	4,595	36,379
October 01, 2025	4,414	4,589.7	4,589.7	4,609.9	4,366.3	23,356
September 30, 2025	4,419	4,397	4,397	4,457.3	4,370	6,001
September 29, 2025	4,525	4,421.5	4,421.5	4,539.8	4,369	10,714
September 26, 2025	4,552	4,509.8	4,509.8	4,571.9	4,485	7,124
September 25, 2025	4,600	4,592.2	4,592.2	4,622.8	4,580.5	5,207
September 24, 2025	4,590	4,610.8	4,610.8	4,629.6	4,572	6,921
September 23, 2025	4,630	4,599.6	4,599.6	4,635	4,555	10,779
September 22, 2025	4,665	4,631.8	4,631.8	4,718.1	4,616	13,691
September 19, 2025	4,655	4,656	4,656	4,676.5	4,607	13,926
September 18, 2025	4,670.2	4,646.4	4,646.4	4,698.2	4,617.1	12,140
September 17, 2025	4,708	4,670.2	4,670.2	4,712.3	4,604	11,575
September 16, 2025	4,630	4,672	4,672	4,699.5	4,620.5	15,448
September 15, 2025	4,635.9	4,618.1	4,618.1	4,635.9	4,567.6	11,327
September 12, 2025	4,650	4,616.1	4,616.1	4,670.9	4,601.2	6,148
September 11, 2025	4,637.2	4,629.6	4,629.6	4,662.5	4,610.7	5,525
September 10, 2025	4,638.9	4,627.9	4,627.9	4,675	4,602	8,350
September 09, 2025	4,593.9	4,619.3	4,619.3	4,640	4,551.3	6,454
September 08, 2025	4,650	4,573.5	4,573.5	4,664.9	4,548.3	11,357
September 05, 2025	4,605	4,648.3	4,648.3	4,694.1	4,605	7,664
September 04, 2025	4,700	4,648	4,648	4,703.9	4,601	9,482
September 03, 2025	4,695	4,669	4,669	4,695	4,629.8	5,086
September 02, 2025	4,639.9	4,664.1	4,664.1	4,684.9	4,593	8,318
September 01, 2025	4,645.5	4,629.6	4,629.6	4,690	4,593.7	9,109
August 29, 2025	4,553	4,609.4	4,609.4	4,740	4,537.6	82,772
August 28, 2025	4,499	4,553.9	4,553.9	4,585.5	4,399	53,145
August 26, 2025	4,587.8	4,479.9	4,479.9	4,587.8	4,450	14,459
August 25, 2025	4,602	4,588.8	4,588.8	4,624.8	4,551.1	6,672
August 22, 2025	4,597	4,601.8	4,601.8	4,649.5	4,536	11,232
August 21, 2025	4,584	4,592.6	4,592.6	4,662.3	4,552	17,317
August 20, 2025	4,561	4,584.8	4,584.8	4,597.5	4,486.5	19,847
August 19, 2025	4,574	4,526.4	4,526.4	4,577.7	4,517.6	12,436
August 18, 2025	4,595.9	4,547.5	4,547.5	4,595.9	4,501.1	14,133
August 14, 2025	4,612.9	4,525.4	4,525.4	4,628.2	4,517	10,267
August 13, 2025	4,678.6	4,607.5	4,607.5	4,678.6	4,585	7,190
August 12, 2025	4,598.1	4,645.9	4,645.9	4,668	4,590	9,276
August 11, 2025	4,482	4,598.1	4,598.1	4,614.5	4,452	8,512
August 08, 2025	4,590	4,506.9	4,506.9	4,596.9	4,405	9,389
August 07, 2025	4,648	4,573.5	4,573.5	4,673.6	4,531.2	13,464
August 06, 2025	4,685.5	4,642.1	4,642.1	4,712.4	4,585.6	12,348
August 05, 2025	4,759.4	4,650	4,650	4,799.9	4,627	21,733
August 04, 2025	4,862.8	4,759.4	4,759.4	4,862.8	4,712.3	13,767
August 01, 2025	5,000	4,825.8	4,825.8	5,014	4,806	17,201
July 31, 2025	4,971.5	4,994	4,994	5,015	4,800	28,169
July 30, 2025	5,070	5,011.5	5,011.5	5,150	4,926	97,572
July 29, 2025	4,870	5,052.5	5,052.5	5,100	4,848.5	25,797
July 28, 2025	5,049	4,878	4,878	5,059.5	4,852	28,377
July 25, 2025	5,152	5,045	5,045	5,166	5,020	14,923
July 24, 2025	5,080	5,152	5,152	5,200	5,065	31,751
July 23, 2025	5,055	5,089.5	5,089.5	5,099	5,028	12,808

BASF India Limited (BASF.NS) NSE