BASF India Limited (BASF.NS) NSE
3,250.50
+37.1(+1.15%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,250.50
+37.1(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 3,230.9 | 3,271.7 | 3,271.7 | 3,328.5 | 3,230.9 | 16,905 |
| March 30, 2026 | 3,240 | 3,213.4 | 3,213.4 | 3,277.3 | 3,152.2 | 52,755 |
| March 27, 2026 | 3,393.4 | 3,291.4 | 3,291.4 | 3,393.4 | 3,233.8 | 134,963 |
| March 25, 2026 | 3,346.6 | 3,397.2 | 3,397.2 | 3,509 | 3,323.7 | 30,913 |
| March 24, 2026 | 3,170 | 3,330 | 3,330 | 3,364.1 | 3,149.5 | 26,962 |
| March 23, 2026 | 3,245 | 3,163.4 | 3,163.4 | 3,288 | 3,122.2 | 31,007 |
| March 19, 2026 | 3,397 | 3,310 | 3,310 | 3,405.2 | 3,300.1 | 17,086 |
| March 18, 2026 | 3,420.1 | 3,424 | 3,424 | 3,511.2 | 3,411 | 26,900 |
| March 17, 2026 | 3,475 | 3,420.1 | 3,420.1 | 3,475 | 3,399.9 | 23,038 |
| March 16, 2026 | 3,450 | 3,465.7 | 3,465.7 | 3,483.3 | 3,354 | 19,440 |
| March 13, 2026 | 3,458.9 | 3,463.4 | 3,463.4 | 3,499 | 3,421.6 | 22,382 |
| March 12, 2026 | 3,445 | 3,469.7 | 3,469.7 | 3,495 | 3,378.2 | 16,704 |
| March 11, 2026 | 3,461.8 | 3,453.4 | 3,453.4 | 3,549.9 | 3,439.2 | 22,975 |
| March 10, 2026 | 3,332.8 | 3,461.8 | 3,461.8 | 3,475 | 3,325 | 19,762 |
| March 09, 2026 | 3,400 | 3,312.8 | 3,312.8 | 3,401.2 | 3,292 | 19,702 |
| March 06, 2026 | 3,461.6 | 3,430.5 | 3,430.5 | 3,500 | 3,420.2 | 10,927 |
| March 05, 2026 | 3,485.5 | 3,453.9 | 3,453.9 | 3,510.7 | 3,440 | 13,428 |
| March 02, 2026 | 3,400 | 3,589.4 | 3,589.4 | 3,611 | 3,378.2 | 61,532 |
| February 27, 2026 | 3,529.4 | 3,452.1 | 3,452.1 | 3,537.3 | 3,421 | 22,699 |
| February 26, 2026 | 3,522 | 3,529.4 | 3,529.4 | 3,560 | 3,518.1 | 8,698 |
| February 25, 2026 | 3,534.1 | 3,526.5 | 3,526.5 | 3,555.2 | 3,514 | 12,098 |
| February 24, 2026 | 3,570 | 3,530.6 | 3,530.6 | 3,586 | 3,514.5 | 13,355 |
| February 23, 2026 | 3,560 | 3,571.5 | 3,571.5 | 3,592.5 | 3,540 | 12,205 |
| February 20, 2026 | 3,550.5 | 3,573.6 | 0 | 3,585 | 3,525 | 7,151 |
| February 19, 2026 | 3,669 | 3,550.5 | 0 | 3,688.2 | 3,540 | 26,015 |
| February 18, 2026 | 3,639.6 | 3,666.2 | 0 | 3,809.9 | 3,636 | 39,500 |
| February 17, 2026 | 3,613.1 | 3,654.2 | 0 | 3,706.9 | 3,613.1 | 15,093 |
| February 16, 2026 | 3,654 | 3,633.4 | 0 | 3,750 | 3,606.1 | 12,726 |
| February 13, 2026 | 3,705 | 3,653.6 | 0 | 3,785 | 3,633.7 | 51,320 |
| February 12, 2026 | 3,849.7 | 3,769.1 | 0 | 3,853.7 | 3,753 | 14,948 |
| February 11, 2026 | 3,855.8 | 3,849.7 | 0 | 3,868.5 | 3,790.3 | 18,755 |
| February 10, 2026 | 3,926 | 3,855.8 | 0 | 3,960 | 3,831.5 | 27,111 |
| February 09, 2026 | 3,665 | 3,925.7 | 0 | 3,943.5 | 3,653.2 | 47,756 |
| February 06, 2026 | 3,737 | 3,648.4 | 0 | 3,745.5 | 3,615 | 17,749 |
| February 05, 2026 | 3,745 | 3,753.7 | 0 | 3,797 | 3,723.9 | 19,712 |
| February 04, 2026 | 3,777.9 | 3,755.9 | 0 | 3,789.8 | 3,700.4 | 17,790 |
| February 03, 2026 | 3,671.7 | 3,759.6 | 0 | 3,820 | 3,643.3 | 37,945 |
| February 02, 2026 | 3,649.7 | 3,631.8 | 0 | 3,655.9 | 3,552.2 | 9,683 |
| February 01, 2026 | 3,646.5 | 3,649.7 | 0 | 3,662.4 | 3,581.1 | 25,873 |
| January 30, 2026 | 3,627.5 | 3,646.5 | 0 | 3,662 | 3,572.4 | 25,708 |
| January 29, 2026 | 3,658.3 | 3,617.9 | 0 | 3,665.1 | 3,563.5 | 14,737 |
| January 28, 2026 | 3,549.8 | 3,622 | 0 | 3,650.4 | 3,545.6 | 8,744 |
| January 27, 2026 | 3,630 | 3,549.8 | 0 | 3,637.4 | 3,537 | 86,958 |
| January 23, 2026 | 3,664.9 | 3,637.4 | 0 | 3,692.4 | 3,600 | 8,810 |
| January 22, 2026 | 3,564.9 | 3,648.2 | 0 | 3,663 | 3,564.9 | 11,000 |
| January 21, 2026 | 3,584.9 | 3,559.9 | 0 | 3,591.9 | 3,524.9 | 13,793 |
| January 20, 2026 | 3,610.3 | 3,584.6 | 0 | 3,615 | 3,542 | 11,591 |
| January 19, 2026 | 3,605 | 3,610.9 | 0 | 3,625.5 | 3,580.1 | 8,986 |
| January 16, 2026 | 3,617.8 | 3,633.3 | 0 | 3,641 | 3,602 | 8,788 |
| January 14, 2026 | 3,615 | 3,617.8 | 0 | 3,645.9 | 3,585.5 | 20,957 |
| January 13, 2026 | 3,694.5 | 3,617.2 | 0 | 3,694.5 | 3,602.1 | 13,547 |
| January 12, 2026 | 3,754 | 3,658.1 | 0 | 3,760 | 3,622 | 22,817 |
| January 09, 2026 | 3,766.3 | 3,754.4 | 0 | 3,812.6 | 3,735.5 | 11,000 |
| January 08, 2026 | 3,810.7 | 3,796.3 | 0 | 3,828.3 | 3,758 | 17,463 |
| January 07, 2026 | 3,899 | 3,810.5 | 0 | 3,924.9 | 3,801 | 13,077 |
| January 06, 2026 | 3,926.1 | 3,898 | 0 | 3,960.5 | 3,888 | 8,765 |
| January 05, 2026 | 3,920 | 3,960.5 | 0 | 3,973 | 3,900 | 10,771 |
| January 02, 2026 | 3,916 | 3,934.8 | 0 | 3,945 | 3,868.3 | 9,231 |
| January 01, 2026 | 3,985 | 3,915.5 | 0 | 4,019.4 | 3,905 | 11,232 |
| December 31, 2025 | 3,875.5 | 3,958.2 | 0 | 3,997 | 3,862.1 | 13,943 |