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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,036.4	4,063.5	4,063.5	4,090.5	4,025	7,149
December 03, 2025	4,120	4,082.6	4,082.6	4,120	4,062.5	6,188
December 02, 2025	4,131	4,108.7	4,108.7	4,175	4,080	7,828
December 01, 2025	4,171.4	4,116.6	4,116.6	4,192.4	4,100	9,332
November 28, 2025	4,171.3	4,156.8	4,156.8	4,188	4,145.8	7,128
November 27, 2025	4,205.6	4,171.2	4,171.2	4,228.6	4,141.3	16,303
November 26, 2025	4,239.4	4,199.2	4,199.2	4,239.4	4,193	59,854
November 25, 2025	4,244.2	4,228.2	4,228.2	4,277	4,205	10,180
November 24, 2025	4,395.3	4,244.2	4,244.2	4,395.3	4,218.5	23,029
November 21, 2025	4,334	4,395.3	4,395.3	4,420	4,325	13,213
November 19, 2025	4,325.1	4,410.3	4,410.3	4,434.3	4,309.3	13,102
November 18, 2025	4,383.6	4,319	4,319	4,408.5	4,310	17,188
November 17, 2025	4,390	4,383.6	4,383.6	4,418.7	4,346	21,163
November 14, 2025	4,519.8	4,413.2	4,413.2	4,539	4,375.9	47,192
November 13, 2025	4,513	4,522.3	4,522.3	4,560	4,486.4	8,760
November 12, 2025	4,522	4,493.5	4,493.5	4,535	4,479.4	6,720
November 11, 2025	4,502	4,497.9	4,497.9	4,527.5	4,482.1	6,869
November 10, 2025	4,416	4,501.2	4,501.2	4,518.3	4,416	12,394
November 07, 2025	4,389	4,448.6	4,448.6	4,493.9	4,325	15,231
November 06, 2025	4,450.9	4,395.4	4,395.4	4,470	4,382	13,040
November 04, 2025	4,488.8	4,447.3	4,447.3	4,491.5	4,405	10,312
November 03, 2025	4,410.5	4,457.1	4,457.1	4,474	4,402.1	14,891
October 31, 2025	4,450	4,412	4,412	4,460.9	4,404.1	6,309
October 30, 2025	4,441.5	4,433.4	4,433.4	4,473.5	4,415.1	10,954
October 29, 2025	4,449	4,423.9	4,423.9	4,455.6	4,412	9,532
October 28, 2025	4,444	4,437.5	4,437.5	4,491.2	4,413.1	7,892
October 27, 2025	4,483.9	4,428.1	4,428.1	4,483.9	4,407.9	12,293
October 24, 2025	4,459.9	4,461.8	4,461.8	4,498	4,422	9,298
October 23, 2025	4,536	4,459.9	4,459.9	4,547	4,450	15,549
October 21, 2025	4,491.9	4,535.7	4,535.7	4,568	4,491.9	2,267
October 20, 2025	4,529.9	4,491.2	4,491.2	4,530.1	4,480	8,113
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

BASF India Limited (BASF.NS) NSE