Bayer CropScience Limited - BAYERCROP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,800	4,800	4,800	4,809	4,732.7	13,332
February 19, 2026	4,830.3	4,774.9	4,774.9	4,830.3	4,723.5	19,086
February 18, 2026	4,770	4,830.3	4,830.3	4,845	4,750	25,949
February 17, 2026	4,660	4,754.3	4,754.3	4,765	4,640	12,528
February 16, 2026	4,791.2	4,680.2	4,680.2	4,814.2	4,665.1	11,035
February 13, 2026	4,808.7	4,791.2	4,791.2	4,808.7	4,715.8	21,620
February 12, 2026	4,880	4,832.9	4,832.9	4,966.8	4,700	116,803
February 11, 2026	4,712	4,762.4	4,762.4	4,788.5	4,670.9	30,178
February 10, 2026	4,639.8	4,696.4	4,696.4	4,748.6	4,601	45,965
February 09, 2026	4,489	4,637	4,637	4,651.6	4,481	36,170
February 06, 2026	4,474	4,489.9	4,489.9	4,499	4,421	15,484
February 05, 2026	4,459.3	4,458.1	4,458.1	4,517	4,440	15,522
February 04, 2026	4,428	4,489.3	4,489.3	4,496.7	4,420	10,230
February 03, 2026	4,500	4,428	4,428	4,503.5	4,400	27,699
February 02, 2026	4,395	4,424.7	4,424.7	4,444	4,332.2	20,635
February 01, 2026	4,485	4,397.6	4,397.6	4,485	4,350	14,085
January 30, 2026	4,333.6	4,466.2	4,466.2	4,484.4	4,333.6	23,404
January 29, 2026	4,394	4,362.3	4,362.3	4,394	4,327	13,551
January 28, 2026	4,339	4,374.7	4,374.7	4,398	4,339	13,722
January 27, 2026	4,385.2	4,355.3	4,355.3	4,418.8	4,319.1	12,870
January 23, 2026	4,385	4,385.2	4,385.2	4,400	4,365	11,424
January 22, 2026	4,410	4,365.7	4,365.7	4,466.9	4,351.2	21,207
January 21, 2026	4,399.4	4,399.8	4,399.8	4,408	4,302	19,343
January 20, 2026	4,385	4,385	4,385	4,405	4,273	24,229
January 19, 2026	4,398.7	4,386.3	4,386.3	4,417.8	4,359.4	12,318
January 16, 2026	4,448	4,398.7	4,398.7	4,448	4,381	17,599
January 14, 2026	4,427.5	4,412.3	4,412.3	4,451.1	4,383.8	18,240
January 13, 2026	4,425	4,427.8	4,427.8	4,471.9	4,410	12,319
January 12, 2026	4,475	4,425.5	4,425.5	4,485	4,370.1	18,691
January 09, 2026	4,495.7	4,469	4,469	4,504	4,457.6	10,813
January 08, 2026	4,542.4	4,495.7	4,495.7	4,557	4,481	17,752
January 07, 2026	4,501	4,535.9	4,535.9	4,540	4,500.9	7,834
January 06, 2026	4,560.5	4,508.1	4,508.1	4,560.5	4,491	18,419
January 05, 2026	4,535	4,562.7	4,562.7	4,572	4,521	19,666
January 02, 2026	4,564	4,546.7	4,546.7	4,585.6	4,529.9	24,559
January 01, 2026	4,558	4,543.2	4,543.2	4,576.7	4,525.1	6,731
December 31, 2025	4,559.2	4,558	4,558	4,573	4,510.6	17,317
December 30, 2025	4,515	4,514.1	4,514.1	4,571	4,464.9	92,206
December 29, 2025	4,589	4,537	4,537	4,619	4,500	51,951
December 26, 2025	4,546.9	4,550.7	4,550.7	4,562	4,390	23,427
December 24, 2025	4,469	4,526.9	4,526.9	4,550.6	4,455.6	25,153
December 23, 2025	4,387.8	4,456.6	4,456.6	4,472	4,372.4	27,080
December 22, 2025	4,350	4,364	4,364	4,375.9	4,329	99,197
December 19, 2025	4,292.1	4,301.4	4,301.4	4,365	4,275.2	143,638
December 18, 2025	4,358.1	4,289.7	4,289.7	4,358.1	4,282	16,233
December 17, 2025	4,375	4,349.3	4,349.3	4,399	4,330	10,076
December 16, 2025	4,408.8	4,374.9	4,374.9	4,418	4,360.3	11,442
December 15, 2025	4,424.8	4,388.7	4,388.7	4,434	4,380.1	11,926
December 12, 2025	4,403	4,408.8	4,408.8	4,434	4,390	12,510
December 11, 2025	4,395	4,394.1	4,394.1	4,416.2	4,385	9,594
December 10, 2025	4,407	4,401.6	4,401.6	4,487.1	4,391.8	33,958
December 09, 2025	4,435.6	4,389.7	4,389.7	4,464.7	4,385.5	22,172
December 08, 2025	4,488	4,435.6	4,435.6	4,501.1	4,422	33,363
December 05, 2025	4,506	4,495.1	4,495.1	4,537	4,467.3	25,296
December 04, 2025	4,512	4,506	4,506	4,598	4,490.1	29,376
December 03, 2025	4,610	4,507.3	4,507.3	4,620.1	4,500	25,788
December 02, 2025	4,600	4,606.2	4,606.2	4,640	4,579	20,732
December 01, 2025	4,640	4,607.8	4,607.8	4,673.9	4,560	26,536
November 28, 2025	4,552	4,658.4	4,658.4	4,677.3	4,504.5	66,968
November 27, 2025	4,775	4,572.4	4,572.4	4,785.1	4,438	213,114

Bayer CropScience Limited (BAYERCROP.NS) NSE