BASF India Limited BASF
NSE · India · Process Industries
INR 3,427.00-20.80 (-0.60%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,417.10 | -0.89% | INR 3,450.20 | INR 3,452.00 | INR 3,363.30 | 11.01K |
| 2026-09-30 | INR 3,447.80 | +0.36% | INR 3,445.00 | INR 3,515.80 | INR 3,438.60 | 10.89K |
| 2026-09-29 | INR 3,435.60 | -1.72% | INR 3,495.80 | INR 3,520.90 | INR 3,411.00 | 16.27K |
| 2026-09-28 | INR 3,495.80 | -1.24% | INR 3,539.80 | INR 3,580.00 | INR 3,482.10 | 16.97K |
| 2026-09-25 | INR 3,539.80 | +0.45% | INR 3,523.90 | INR 3,562.40 | INR 3,511.00 | 7.89K |
| 2026-09-24 | INR 3,523.90 | -1.58% | INR 3,570.00 | INR 3,579.90 | INR 3,509.70 | 13.35K |
| 2026-09-23 | INR 3,580.40 | +0.23% | INR 3,581.00 | INR 3,626.40 | INR 3,570.00 | 12.95K |
| 2026-09-22 | INR 3,572.20 | -2.50% | INR 3,675.00 | INR 3,706.00 | INR 3,555.00 | 16.96K |
| 2026-09-21 | INR 3,663.80 | +1.61% | INR 3,601.10 | INR 3,714.50 | INR 3,555.00 | 60.65K |
| 2026-09-18 | INR 3,605.70 | +0.11% | INR 3,617.00 | INR 3,641.60 | INR 3,566.50 | 35.93K |
| 2026-09-17 | INR 3,601.60 | +1.21% | INR 3,579.00 | INR 3,630.50 | INR 3,558.40 | 16.85K |
| 2026-09-16 | INR 3,558.40 | +0.54% | INR 3,549.90 | INR 3,585.90 | INR 3,485.00 | 15.29K |
| 2026-09-15 | INR 3,539.40 | -3.33% | INR 3,662.00 | INR 3,674.10 | INR 3,528.00 | 17.64K |
| 2026-09-14 | INR 3,661.50 | 0.00% | INR 3,661.50 | INR 3,661.50 | INR 3,661.50 | 0 |
| 2026-09-11 | INR 3,661.50 | -0.73% | INR 3,663.40 | INR 3,682.80 | INR 3,585.60 | 18.22K |
| 2026-09-10 | INR 3,688.30 | -1.54% | INR 3,700.00 | INR 3,783.00 | INR 3,678.40 | 18.74K |
| 2026-09-09 | INR 3,746.00 | -1.13% | INR 3,760.00 | INR 3,820.00 | INR 3,730.10 | 19.47K |
| 2026-09-08 | INR 3,788.80 | +0.02% | INR 3,785.20 | INR 3,811.40 | INR 3,744.20 | 25.35K |
| 2026-09-07 | INR 3,788.00 | -1.99% | INR 3,875.00 | INR 3,879.80 | INR 3,780.00 | 20.38K |
| 2026-09-04 | INR 3,864.90 | +0.85% | INR 3,835.00 | INR 3,907.00 | INR 3,829.40 | 30.32K |
| 2026-09-03 | INR 3,832.40 | +0.56% | INR 3,829.90 | INR 3,897.90 | INR 3,810.20 | 12.09K |
| 2026-09-02 | INR 3,811.00 | +1.33% | INR 3,742.00 | INR 3,845.90 | INR 3,728.00 | 15.32K |
| 2026-09-01 | INR 3,760.80 | -0.71% | INR 3,811.30 | INR 3,811.30 | INR 3,740.00 | 13.39K |
| 2026-08-31 | INR 3,787.80 | -1.58% | INR 3,848.70 | INR 3,852.40 | INR 3,770.00 | 18.56K |
| 2026-08-28 | INR 3,848.70 | +0.07% | INR 3,845.00 | INR 3,879.90 | INR 3,835.80 | 7.73K |
| 2026-08-27 | INR 3,846.10 | -1.73% | INR 3,939.20 | INR 3,939.20 | INR 3,832.10 | 12.75K |
| 2026-08-26 | INR 3,914.00 | +1.08% | INR 3,898.80 | INR 3,924.00 | INR 3,865.40 | 14.04K |
| 2026-08-25 | INR 3,872.20 | -0.17% | INR 3,904.50 | INR 3,909.00 | INR 3,841.00 | 16.10K |
| 2026-08-24 | INR 3,878.60 | -0.62% | INR 3,902.80 | INR 3,956.30 | INR 3,860.00 | 16.28K |
| 2026-08-21 | INR 3,902.70 | +1.21% | INR 3,861.20 | INR 3,919.90 | INR 3,855.00 | 20.87K |
| 2026-08-20 | INR 3,856.20 | -1.88% | INR 3,959.00 | INR 3,974.00 | INR 3,840.00 | 24.29K |
| 2026-08-19 | INR 3,930.00 | -1.25% | INR 3,990.00 | INR 3,990.00 | INR 3,911.40 | 15.09K |
| 2026-08-18 | INR 3,979.80 | -1.52% | INR 4,049.30 | INR 4,086.10 | INR 3,968.90 | 30.79K |
| 2026-08-17 | INR 4,041.20 | -0.90% | INR 4,077.90 | INR 4,107.60 | INR 3,990.00 | 83.95K |
| 2026-08-14 | INR 4,077.90 | -1.36% | INR 4,144.90 | INR 4,158.50 | INR 4,050.00 | 25.08K |
| 2026-08-13 | INR 4,134.20 | +3.61% | INR 3,998.10 | INR 4,161.40 | INR 3,990.20 | 66.29K |
| 2026-08-12 | INR 3,990.10 | -1.17% | INR 4,022.00 | INR 4,050.00 | INR 3,980.00 | 26.79K |
| 2026-08-11 | INR 4,037.20 | +0.14% | INR 4,057.50 | INR 4,082.60 | INR 4,016.20 | 23.36K |
| 2026-08-10 | INR 4,031.60 | -1.45% | INR 4,117.50 | INR 4,152.00 | INR 4,019.40 | 43.47K |
| 2026-08-07 | INR 4,091.00 | -0.82% | INR 4,008.00 | INR 4,150.00 | INR 4,008.00 | 66.61K |
| 2026-08-06 | INR 4,125.00 | +2.19% | INR 4,050.00 | INR 4,186.00 | INR 4,012.30 | 173.70K |
| 2026-08-05 | INR 4,036.60 | +2.27% | INR 3,950.00 | INR 4,099.00 | INR 3,925.20 | 271.31K |
| 2026-08-04 | INR 3,947.10 | +5.83% | INR 3,738.00 | INR 4,250.00 | INR 3,713.50 | 775.50K |
| 2026-08-03 | INR 3,729.70 | +2.64% | INR 3,652.00 | INR 3,750.00 | INR 3,652.00 | 14.66K |
| 2026-07-31 | INR 3,633.80 | -1.47% | INR 3,687.90 | INR 3,714.00 | INR 3,613.50 | 17.33K |
| 2026-07-30 | INR 3,687.90 | -1.41% | INR 3,740.00 | INR 3,740.00 | INR 3,670.10 | 7.72K |
| 2026-07-29 | INR 3,740.70 | +1.09% | INR 3,716.20 | INR 3,764.80 | INR 3,709.50 | 12.91K |
| 2026-07-28 | INR 3,700.20 | -1.02% | INR 3,759.90 | INR 3,759.90 | INR 3,687.10 | 6.47K |
| 2026-07-27 | INR 3,738.40 | +1.86% | INR 3,735.70 | INR 3,750.00 | INR 3,700.10 | 6.61K |
| 2026-07-24 | INR 3,670.20 | -0.75% | INR 3,690.00 | INR 3,698.00 | INR 3,626.00 | 11.45K |
| 2026-07-23 | INR 3,698.00 | -1.77% | INR 3,754.00 | INR 3,756.30 | INR 3,670.00 | 15.04K |
| 2026-07-22 | INR 3,764.80 | -1.80% | INR 3,856.60 | INR 3,861.50 | INR 3,740.00 | 18.80K |
| 2026-07-21 | INR 3,833.70 | +3.99% | INR 3,719.00 | INR 3,844.10 | INR 3,690.00 | 57.14K |
| 2026-07-20 | INR 3,686.70 | -0.98% | INR 3,700.00 | INR 3,740.00 | INR 3,670.00 | 15.30K |
| 2026-07-17 | INR 3,723.00 | -1.83% | INR 3,790.90 | INR 3,792.40 | INR 3,690.00 | 13.46K |
| 2026-07-16 | INR 3,792.40 | +2.48% | INR 3,710.00 | INR 3,815.00 | INR 3,681.10 | 32.07K |
| 2026-07-15 | INR 3,700.50 | +2.40% | INR 3,613.60 | INR 3,709.60 | INR 3,588.10 | 19.75K |
| 2026-07-14 | INR 3,613.60 | +2.57% | INR 3,533.70 | INR 3,680.00 | INR 3,493.00 | 30.22K |
| 2026-07-13 | INR 3,523.10 | -0.58% | INR 3,539.90 | INR 3,539.90 | INR 3,476.80 | 10.09K |
| 2026-07-10 | INR 3,543.80 | +1.91% | INR 3,499.00 | INR 3,561.00 | INR 3,490.20 | 7.68K |
| 2026-07-09 | INR 3,477.30 | +0.59% | INR 3,469.90 | INR 3,515.00 | INR 3,458.00 | 8.46K |
| 2026-07-08 | INR 3,456.80 | -2.25% | INR 3,524.00 | INR 3,554.00 | INR 3,429.30 | 16.89K |
| 2026-07-07 | INR 3,536.20 | -2.87% | INR 3,640.80 | INR 3,640.80 | INR 3,505.00 | 21.38K |
| 2026-07-06 | INR 3,640.80 | -0.64% | INR 3,664.10 | INR 3,681.40 | INR 3,613.50 | 8.71K |
| 2026-07-03 | INR 3,664.10 | +0.73% | INR 3,660.00 | INR 3,739.90 | INR 3,651.10 | 20.05K |
| 2026-07-02 | INR 3,637.40 | +2.04% | INR 3,579.00 | INR 3,660.00 | INR 3,536.00 | 14.90K |
| 2026-07-01 | INR 3,564.70 | -1.08% | INR 3,607.40 | INR 3,656.80 | INR 3,555.20 | 11.42K |
| 2026-06-30 | INR 3,603.80 | -0.90% | INR 3,647.00 | INR 3,664.40 | INR 3,589.00 | 13.95K |
| 2026-06-29 | INR 3,636.40 | -0.44% | INR 3,652.00 | INR 3,659.10 | INR 3,560.00 | 16.29K |
| 2026-06-26 | INR 3,652.40 | 0.00% | INR 3,652.40 | INR 3,652.40 | INR 3,652.40 | 0 |
| 2026-06-25 | INR 3,652.40 | -2.83% | INR 3,778.90 | INR 3,783.20 | INR 3,631.60 | 23.95K |
| 2026-06-24 | INR 3,758.90 | +0.35% | INR 3,771.00 | INR 3,781.00 | INR 3,690.90 | 35.52K |
| 2026-06-23 | INR 3,745.80 | +4.84% | INR 3,628.00 | INR 3,863.90 | INR 3,581.30 | 217.10K |
| 2026-06-22 | INR 3,572.90 | +1.98% | INR 3,466.00 | INR 3,598.80 | INR 3,460.00 | 69.13K |
| 2026-06-19 | INR 3,503.70 | +0.99% | INR 3,470.00 | INR 3,534.60 | INR 3,421.80 | 17.74K |
| 2026-06-18 | INR 3,469.30 | -0.95% | INR 3,520.00 | INR 3,549.00 | INR 3,441.90 | 14.32K |
| 2026-06-17 | INR 3,502.40 | +1.17% | INR 3,453.10 | INR 3,525.00 | INR 3,439.80 | 16.42K |
| 2026-06-16 | INR 3,462.00 | +0.41% | INR 3,491.50 | INR 3,491.50 | INR 3,431.20 | 7.55K |
| 2026-06-15 | INR 3,448.00 | +2.73% | INR 3,379.00 | INR 3,545.60 | INR 3,379.00 | 27.52K |
| 2026-06-12 | INR 3,356.50 | +3.21% | INR 3,267.90 | INR 3,369.50 | INR 3,259.00 | 12.15K |
| 2026-06-11 | INR 3,252.00 | -1.03% | INR 3,250.00 | INR 3,298.90 | INR 3,242.50 | 7.89K |
| 2026-06-10 | INR 3,286.00 | -2.15% | INR 3,358.10 | INR 3,385.90 | INR 3,250.00 | 14.36K |
| 2026-06-09 | INR 3,358.10 | +0.70% | INR 3,364.00 | INR 3,368.00 | INR 3,272.10 | 19.24K |
| 2026-06-08 | INR 3,334.70 | -2.43% | INR 3,413.40 | INR 3,413.40 | INR 3,319.00 | 12.38K |
| 2026-06-05 | INR 3,417.80 | -0.75% | INR 3,473.00 | INR 3,473.00 | INR 3,384.50 | 10.84K |
| 2026-06-04 | INR 3,443.70 | +3.95% | INR 3,314.50 | INR 3,466.00 | INR 3,303.90 | 27.03K |
| 2026-06-03 | INR 3,312.80 | -1.07% | INR 3,359.30 | INR 3,359.30 | INR 3,298.00 | 12.79K |
| 2026-06-02 | INR 3,348.50 | +0.55% | INR 3,318.20 | INR 3,364.90 | INR 3,292.40 | 10.35K |
| 2026-06-01 | INR 3,330.20 | -2.04% | INR 3,399.70 | INR 3,420.00 | INR 3,315.10 | 19.55K |
| 2026-05-29 | INR 3,399.70 | -0.89% | INR 3,430.20 | INR 3,468.40 | INR 3,372.00 | 16.08K |