Bayer CropScience Limited (BAYERCROP.NS) NSE
4,759.90
+16.4(+0.35%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
4,759.90
+16.4(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,699 | 4,759.9 | 4,759.9 | 4,790 | 4,584 | 20,591 |
| April 01, 2026 | 4,674.9 | 4,743.5 | 4,743.5 | 4,768.8 | 4,594.7 | 22,719 |
| March 30, 2026 | 4,500.1 | 4,645.6 | 4,645.6 | 4,676.7 | 4,398.8 | 42,178 |
| March 27, 2026 | 4,460 | 4,506.3 | 4,506.3 | 4,531.8 | 4,407 | 20,653 |
| March 25, 2026 | 4,571.6 | 4,501.4 | 4,501.4 | 4,613.9 | 4,491 | 19,249 |
| March 24, 2026 | 4,549.9 | 4,571.6 | 4,571.6 | 4,598.8 | 4,498 | 35,421 |
| March 23, 2026 | 4,688 | 4,488.8 | 4,488.8 | 4,688 | 4,401 | 25,596 |
| March 19, 2026 | 4,415.6 | 4,468 | 4,468 | 4,560 | 4,415.6 | 32,647 |
| March 18, 2026 | 4,499 | 4,485.8 | 4,485.8 | 4,535 | 4,473.4 | 19,363 |
| March 17, 2026 | 4,544.9 | 4,487.6 | 4,487.6 | 4,544.9 | 4,404.1 | 29,385 |
| March 16, 2026 | 4,469.9 | 4,516.7 | 4,516.7 | 4,565 | 4,323 | 21,725 |
| March 13, 2026 | 4,522.5 | 4,506.1 | 4,506.1 | 4,552.8 | 4,445 | 17,150 |
| March 12, 2026 | 4,480 | 4,502.5 | 4,502.5 | 4,529.1 | 4,456.6 | 41,074 |
| March 11, 2026 | 4,604.3 | 4,520.6 | 4,520.6 | 4,639.7 | 4,489.1 | 25,857 |
| March 10, 2026 | 4,485 | 4,604.3 | 4,604.3 | 4,624 | 4,485 | 15,166 |
| March 09, 2026 | 4,555.2 | 4,463.9 | 4,463.9 | 4,557.1 | 4,442.1 | 9,770 |
| March 06, 2026 | 4,500 | 4,601.1 | 4,601.1 | 4,609.9 | 4,490.6 | 18,810 |
| March 05, 2026 | 4,600 | 4,513.9 | 4,513.9 | 4,600 | 4,432.1 | 15,770 |
| March 02, 2026 | 4,601.8 | 4,554.1 | 4,554.1 | 4,649.1 | 4,502.1 | 10,486 |
| February 27, 2026 | 4,653 | 4,672.4 | 4,672.4 | 4,697.3 | 4,653 | 10,022 |
| February 26, 2026 | 4,751.5 | 4,667.6 | 4,667.6 | 4,765.5 | 4,656 | 8,418 |
| February 25, 2026 | 4,738 | 4,727.9 | 4,727.9 | 4,749.7 | 4,695 | 7,345 |
| February 24, 2026 | 4,797 | 4,711.3 | 4,711.3 | 4,797 | 4,693 | 12,547 |
| February 23, 2026 | 4,800 | 4,789 | 4,789 | 4,829.6 | 4,761.6 | 11,232 |
| February 20, 2026 | 4,800 | 4,800 | 0 | 4,809 | 4,732.7 | 13,332 |
| February 19, 2026 | 4,830.3 | 4,774.9 | 0 | 4,830.3 | 4,723.5 | 19,086 |
| February 18, 2026 | 4,770 | 4,830.3 | 0 | 4,845 | 4,750 | 25,949 |
| February 17, 2026 | 4,660 | 4,754.3 | 0 | 4,765 | 4,640 | 12,528 |
| February 16, 2026 | 4,791.2 | 4,680.2 | 0 | 4,814.2 | 4,665.1 | 11,035 |
| February 13, 2026 | 4,808.7 | 4,791.2 | 0 | 4,808.7 | 4,715.8 | 21,620 |
| February 12, 2026 | 4,880 | 4,832.9 | 0 | 4,966.8 | 4,700 | 116,803 |
| February 11, 2026 | 4,712 | 4,762.4 | 0 | 4,788.5 | 4,670.9 | 30,183 |
| February 10, 2026 | 4,639.8 | 4,696.4 | 0 | 4,748.6 | 4,601 | 45,965 |
| February 09, 2026 | 4,489 | 4,637 | 0 | 4,651.6 | 4,481 | 36,170 |
| February 06, 2026 | 4,474 | 4,489.9 | 0 | 4,499 | 4,421 | 15,484 |
| February 05, 2026 | 4,459.3 | 4,458.1 | 0 | 4,517 | 4,440 | 15,522 |
| February 04, 2026 | 4,428 | 4,489.3 | 0 | 4,496.7 | 4,420 | 10,230 |
| February 03, 2026 | 4,500 | 4,428 | 0 | 4,503.5 | 4,400 | 27,699 |
| February 02, 2026 | 4,395 | 4,424.7 | 0 | 4,444 | 4,332.2 | 20,635 |
| February 01, 2026 | 4,485 | 4,397.6 | 0 | 4,485 | 4,350 | 14,085 |
| January 30, 2026 | 4,333.6 | 4,466.2 | 0 | 4,484.4 | 4,333.6 | 23,404 |
| January 29, 2026 | 4,394 | 4,362.3 | 0 | 4,394 | 4,327 | 13,551 |
| January 28, 2026 | 4,339 | 4,374.7 | 0 | 4,398 | 4,339 | 13,722 |
| January 27, 2026 | 4,385.2 | 4,355.3 | 0 | 4,418.8 | 4,319.1 | 12,870 |
| January 23, 2026 | 4,385 | 4,385.2 | 0 | 4,400 | 4,365 | 11,425 |
| January 22, 2026 | 4,410 | 4,365.7 | 0 | 4,466.9 | 4,351.2 | 21,207 |
| January 21, 2026 | 4,399.4 | 4,399.8 | 0 | 4,408 | 4,302 | 19,343 |
| January 20, 2026 | 4,385 | 4,385 | 0 | 4,405 | 4,273 | 24,229 |
| January 19, 2026 | 4,398.7 | 4,386.3 | 0 | 4,417.8 | 4,359.4 | 12,318 |
| January 16, 2026 | 4,448 | 4,398.7 | 0 | 4,448 | 4,381 | 17,599 |
| January 14, 2026 | 4,427.5 | 4,412.3 | 0 | 4,451.1 | 4,383.8 | 18,240 |
| January 13, 2026 | 4,425 | 4,427.8 | 0 | 4,471.9 | 4,410 | 12,319 |
| January 12, 2026 | 4,475 | 4,425.5 | 0 | 4,485 | 4,370.1 | 18,691 |
| January 09, 2026 | 4,495.7 | 4,469 | 0 | 4,504 | 4,457.6 | 10,813 |
| January 08, 2026 | 4,542.4 | 4,495.7 | 0 | 4,557 | 4,481 | 17,752 |
| January 07, 2026 | 4,501 | 4,535.9 | 0 | 4,540 | 4,500.9 | 7,834 |
| January 06, 2026 | 4,560.5 | 4,508.1 | 0 | 4,560.5 | 4,491 | 18,419 |
| January 05, 2026 | 4,535 | 4,562.7 | 0 | 4,572 | 4,521 | 19,666 |
| January 02, 2026 | 4,564 | 4,546.7 | 0 | 4,585.6 | 4,529.9 | 24,559 |
| January 01, 2026 | 4,558 | 4,543.2 | 0 | 4,576.7 | 4,525.1 | 6,731 |