NSE - Delayed Quote INR

BASF India Limited (BASF.NS)

4,475.90
-89.80
(-1.97%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 14, 20254,605.104,665.704,360.004,475.904,475.90123,027
May 13, 20254,510.004,620.004,480.104,565.704,565.7024,187
May 12, 20254,470.004,520.004,400.004,496.804,496.8018,783
May 9, 20254,300.004,344.004,228.604,330.204,330.207,737
May 8, 20254,381.804,525.904,300.004,328.104,328.1021,582
May 7, 20254,205.104,369.004,205.004,360.704,360.7014,614
May 6, 20254,396.004,403.304,301.304,319.404,319.4011,105
May 5, 20254,333.904,380.004,271.004,376.404,376.4012,223
May 2, 20254,390.004,390.004,301.204,302.804,302.8017,083
Apr 30, 20254,493.004,493.004,351.304,391.204,391.2022,865
Apr 29, 20254,511.804,553.904,451.804,471.504,471.508,912
Apr 28, 20254,512.004,531.204,460.004,489.404,489.4013,768
Apr 25, 20254,623.004,640.504,450.204,524.904,524.9018,448
Apr 24, 20254,624.004,696.704,587.604,615.104,615.1017,499
Apr 23, 20254,700.004,727.204,590.004,600.404,600.4021,422
Apr 22, 20254,700.004,751.204,640.404,659.104,659.1031,154
Apr 21, 20254,469.804,681.004,426.304,657.504,657.5045,006
Apr 17, 20254,528.004,590.504,458.004,469.804,469.8023,572
Apr 16, 20254,566.304,631.004,518.004,526.204,526.2019,342
Apr 15, 20254,580.004,587.004,470.004,543.604,543.6020,817
Apr 11, 20254,430.004,635.954,410.404,486.054,486.0541,748
Apr 9, 20254,316.004,404.854,275.504,388.504,388.5016,587
Apr 8, 20254,362.104,397.954,318.504,357.454,357.4517,039
Apr 7, 20254,285.004,339.904,088.954,318.004,318.0028,011
Apr 4, 20254,524.004,524.004,350.004,397.954,397.9517,563
Apr 3, 20254,532.054,597.454,504.704,521.204,521.2011,047
Apr 2, 20254,449.004,566.004,359.454,554.804,554.8019,312
Apr 1, 20254,448.004,486.154,397.754,445.554,445.5514,941
Mar 28, 20254,464.004,567.404,320.004,423.704,423.7044,712
Mar 27, 20254,400.004,517.654,374.604,461.554,461.5530,400
Mar 26, 20254,434.104,460.004,380.104,393.254,393.2526,775
Mar 25, 20254,527.504,550.004,397.704,430.104,430.1082,246
Mar 24, 20254,522.004,638.004,478.004,491.104,491.1029,029
Mar 21, 20254,507.504,600.004,470.004,516.554,516.5538,832
Mar 20, 20254,534.004,628.004,506.154,519.904,519.9030,749
Mar 19, 20254,550.004,572.854,500.004,520.804,520.8023,526
Mar 18, 20254,536.754,536.754,536.754,536.754,536.75-
Mar 17, 20254,499.704,612.904,460.404,536.754,536.7519,334
Mar 13, 20254,634.904,643.954,466.004,485.754,485.7522,836
Mar 12, 20254,625.954,689.154,573.354,634.904,634.9014,097
Mar 11, 20254,635.004,665.654,550.004,626.004,626.0025,301
Mar 10, 20254,778.004,848.004,660.004,684.954,684.9521,783
Mar 7, 20254,583.004,841.554,550.054,781.704,781.7051,518
Mar 6, 20254,585.004,622.004,545.004,582.004,582.0022,806
Mar 5, 20254,382.004,585.004,382.004,561.604,561.6030,326
Mar 4, 20254,358.004,460.004,280.004,425.454,425.4519,831
Mar 3, 20254,286.354,417.804,146.104,394.054,394.0531,488
Feb 28, 20254,309.004,330.154,133.404,286.354,286.3548,290
Feb 27, 20254,400.704,426.804,225.054,301.304,301.3026,043
Feb 25, 20254,416.054,574.254,400.004,416.804,416.8025,601
Feb 24, 20254,382.004,480.004,304.204,416.054,416.0523,177
Feb 21, 20254,440.004,539.004,356.004,405.304,405.3019,886
Feb 20, 20254,446.354,524.304,414.004,449.604,449.6016,077
Feb 19, 20254,368.604,597.504,342.404,446.354,446.3538,871
Feb 18, 20254,300.004,425.004,184.004,368.604,368.6057,754
Feb 17, 20254,146.904,437.754,065.054,365.554,365.5585,290
Feb 14, 20254,247.154,330.004,101.104,146.454,146.45111,144
Feb 13, 20254,277.004,433.804,229.454,247.154,247.1525,595
Feb 12, 20254,312.204,373.754,115.654,315.204,315.2030,133
Feb 11, 20254,100.004,350.054,100.004,327.404,327.4047,964
Feb 10, 20254,380.004,386.404,224.004,282.604,282.6015,682
Feb 7, 20254,332.004,365.004,255.304,353.004,353.0026,882
Feb 6, 20254,324.004,472.204,296.604,332.004,332.0033,419
Feb 5, 20254,100.004,388.004,100.004,301.104,301.1085,940
Feb 4, 20254,412.004,412.004,211.304,235.254,235.2596,804
Feb 3, 20254,450.004,500.004,183.054,234.654,234.6568,493
Feb 1, 20254,649.004,677.004,399.954,464.654,464.6529,566
Jan 31, 20254,598.004,672.004,540.004,614.554,614.5529,370
Jan 30, 20254,701.004,840.004,555.404,596.454,596.4540,288
Jan 29, 20254,500.004,777.054,500.004,754.254,754.2519,485
Jan 28, 20254,740.004,761.204,430.054,527.004,527.0029,472
Jan 27, 20254,603.354,748.154,462.004,678.754,678.7532,183
Jan 24, 20254,882.154,882.154,625.004,643.054,643.0523,102
Jan 23, 20254,830.004,915.004,765.954,810.004,810.0010,410
Jan 22, 20254,875.004,875.004,748.754,824.204,824.2018,529
Jan 21, 20254,916.004,965.004,771.004,865.704,865.7035,645
Jan 20, 20255,019.005,019.204,910.504,925.904,925.9010,829
Jan 17, 20255,064.355,214.004,976.904,990.004,990.0015,047
Jan 16, 20255,050.355,204.955,050.005,068.355,068.3523,207
Jan 15, 20254,933.255,067.754,880.005,015.205,015.2017,522
Jan 14, 20254,836.004,960.004,791.804,933.254,933.2517,488
Jan 13, 20255,125.005,148.954,776.804,821.104,821.1041,736
Jan 10, 20255,277.505,277.505,100.005,111.455,111.4521,739
Jan 9, 20255,199.505,590.405,199.505,277.505,277.50107,880
Jan 8, 20255,364.255,364.255,181.155,193.555,193.5523,671
Jan 7, 20255,385.005,434.905,340.005,364.255,364.2515,412
Jan 6, 20255,442.355,460.655,284.005,350.805,350.8031,339
Jan 3, 20255,516.005,581.105,430.005,441.405,441.4032,166
Jan 2, 20255,609.405,636.105,478.355,515.805,515.8033,393
Jan 1, 20255,633.405,640.005,566.555,609.405,609.4015,563
Dec 31, 20245,520.005,594.955,475.505,562.955,562.9516,321
Dec 30, 20245,670.705,681.955,416.155,549.555,549.5568,240
Dec 27, 20245,646.005,664.255,589.955,627.855,627.8512,528
Dec 26, 20245,636.705,700.005,548.105,624.105,624.1034,464
Dec 24, 20245,650.005,679.955,537.055,643.855,643.8528,638
Dec 23, 20245,790.855,799.605,588.855,640.005,640.0046,146
Dec 20, 20245,785.005,950.005,630.055,699.855,699.85654,343
Dec 19, 20245,510.705,544.305,413.355,460.455,460.4553,258
Dec 18, 20245,613.605,615.055,525.055,581.105,581.1026,029
Dec 17, 20245,667.955,667.955,575.005,611.155,611.1538,635
Dec 16, 20245,675.555,718.155,613.355,638.055,638.0532,148
Dec 13, 20245,730.005,835.005,644.055,675.505,675.50177,027
Dec 12, 20245,652.505,692.005,513.355,640.005,640.0076,337
Dec 11, 20245,663.755,680.005,600.005,615.605,615.6031,328
Dec 10, 20245,616.005,680.005,575.355,663.755,663.7548,553
Dec 9, 20245,624.855,670.005,553.005,625.405,625.4034,420
Dec 6, 20245,668.755,699.955,587.205,624.855,624.8546,144
Dec 5, 20245,736.955,736.955,622.005,658.005,658.0030,156
Dec 4, 20245,680.005,735.005,620.005,651.005,651.0037,711
Dec 3, 20245,670.255,787.005,615.005,669.305,669.3076,335
Dec 2, 20245,913.256,016.705,650.005,658.405,658.40152,757
Nov 29, 20245,985.406,055.005,807.556,016.756,016.7549,376
Nov 28, 20245,854.406,225.005,827.555,933.205,933.20122,736
Nov 27, 20245,758.255,890.005,682.055,827.555,827.5532,142
Nov 26, 20245,802.955,915.005,730.005,740.655,740.6534,671
Nov 25, 20245,640.305,868.355,500.555,765.105,765.10102,887
Nov 22, 20245,833.705,888.655,585.005,629.255,629.2556,085
Nov 21, 20245,875.005,938.805,800.055,843.705,843.7031,377
Nov 19, 20246,125.706,164.255,947.005,977.205,977.2037,614
Nov 18, 20246,360.006,458.906,002.006,046.206,046.2093,091
Nov 14, 20246,340.056,620.006,290.356,458.906,458.9049,270
Nov 13, 20246,700.006,747.606,280.006,333.306,333.30117,376
Nov 12, 20247,872.258,074.656,555.006,702.756,702.75163,286
Nov 11, 20248,080.058,159.957,780.007,865.907,865.9027,041
Nov 8, 20248,434.258,434.258,111.708,162.258,162.2515,148
Nov 7, 20248,390.008,391.958,129.858,329.008,329.0035,182
Nov 6, 20248,380.308,499.008,255.008,273.208,273.2021,495
Nov 5, 20248,299.008,508.958,166.908,337.758,337.7574,710
Nov 4, 20248,350.008,499.008,101.008,288.408,288.4064,781
Nov 1, 20247,840.008,393.607,700.008,310.308,310.3047,786
Oct 31, 20247,293.007,700.007,250.007,658.207,658.2038,438
Oct 30, 20247,341.007,447.007,235.007,264.507,264.5013,663
Oct 29, 20247,315.007,384.957,190.057,290.507,290.509,294
Oct 28, 20246,978.207,384.656,962.357,310.357,310.3523,967
Oct 25, 20247,401.407,418.856,830.607,106.457,106.4532,870
Oct 24, 20247,599.007,677.907,376.007,401.407,401.4013,044
Oct 23, 20247,294.957,693.707,218.457,599.007,599.0027,404
Oct 22, 20247,740.007,747.057,255.107,292.807,292.8034,739
Oct 21, 20248,020.008,112.157,682.757,717.357,717.3524,270
Oct 18, 20248,216.008,255.557,952.208,018.858,018.8532,336
Oct 17, 20248,360.808,450.008,150.508,252.458,252.4527,925
Oct 16, 20248,553.858,699.008,291.208,314.708,314.7030,040
Oct 15, 20248,090.008,619.258,080.158,555.708,555.7065,411
Oct 14, 20248,225.008,268.258,045.308,098.408,098.4024,496
Oct 11, 20248,120.008,287.008,074.908,168.258,168.2519,598
Oct 10, 20248,347.058,442.708,086.458,112.858,112.8528,063
Oct 9, 20248,513.008,644.008,311.008,347.608,347.6043,466
Oct 8, 20248,348.008,638.008,011.908,521.558,521.5566,125
Oct 7, 20248,289.008,750.008,182.958,235.908,235.90158,674
Oct 4, 20248,119.008,245.007,900.008,182.958,182.9565,952
Oct 3, 20247,800.008,244.707,763.008,111.158,111.15115,670
Oct 1, 20247,386.408,246.007,385.257,916.157,916.15426,550
Sep 30, 20247,399.007,450.007,108.157,385.257,385.2561,671
Sep 27, 20246,920.007,466.006,801.057,265.257,265.2580,158
Sep 26, 20246,705.056,925.006,651.056,859.156,859.1525,437
Sep 25, 20246,874.906,874.906,700.006,729.456,729.459,205
Sep 24, 20246,733.406,745.006,670.056,699.256,699.257,613
Sep 23, 20246,780.056,811.706,668.556,728.406,728.408,529
Sep 20, 20246,944.706,965.956,651.206,726.306,726.3025,848
Sep 19, 20246,947.956,948.006,639.056,854.106,854.1022,015
Sep 18, 20247,238.007,300.006,813.056,872.406,872.4029,824
Sep 17, 20246,835.007,271.356,767.257,167.857,167.8545,433
Sep 16, 20246,874.006,874.006,721.156,830.306,830.3014,981
Sep 13, 20246,642.456,842.456,601.256,798.356,798.3515,360
Sep 12, 20246,729.956,763.906,625.006,642.456,642.458,666
Sep 11, 20246,869.006,888.806,700.256,713.156,713.159,413
Sep 10, 20246,832.006,899.006,753.006,873.656,873.6522,276
Sep 9, 20246,849.006,849.006,660.056,778.806,778.8021,881
Sep 6, 20246,735.006,878.406,690.006,778.256,778.2535,366
Sep 5, 20246,603.006,789.206,602.706,682.956,682.9530,256
Sep 4, 20246,499.056,599.006,454.156,562.206,562.2012,350
Sep 3, 20246,534.006,574.906,487.006,513.806,513.8012,945
Sep 2, 20246,592.606,695.356,501.506,528.906,528.9019,746
Aug 30, 20246,923.006,930.006,526.006,592.606,592.6042,827
Aug 29, 20246,755.606,947.006,613.056,879.656,879.6565,581
Aug 28, 20247,030.007,226.656,755.556,789.706,789.7036,586
Aug 27, 20246,700.007,044.006,678.057,019.357,019.3552,998
Aug 26, 20246,666.006,809.006,575.006,669.806,669.8028,545
Aug 23, 20246,825.056,886.456,641.006,703.756,703.7528,237
Aug 22, 20246,540.006,980.006,540.006,821.656,821.6572,416
Aug 21, 20246,511.006,654.956,467.356,507.806,507.8026,288
Aug 20, 20246,398.006,528.006,369.056,497.956,497.9549,856
Aug 19, 20246,698.756,698.756,378.056,398.556,398.5568,839
Aug 16, 20246,635.056,739.006,421.256,604.506,604.5057,797
Aug 14, 20247,004.907,004.906,623.156,659.706,659.7050,205
Aug 13, 20247,300.007,310.906,980.007,005.007,005.0038,551
Aug 12, 20247,350.007,388.207,207.707,250.707,250.7040,874
Aug 9, 20247,641.807,730.807,283.007,327.057,327.05126,789
Aug 8, 20247,150.007,949.907,047.057,566.207,566.20954,911
Aug 7, 20245,895.006,933.155,763.256,933.156,933.15500,924
Aug 6, 20246,050.006,050.005,736.955,777.655,777.6532,120
Aug 5, 20245,945.005,945.005,670.005,741.755,741.7538,386
Aug 2, 20246,075.006,191.905,964.006,007.206,007.2026,824
Aug 1, 20246,292.006,447.506,066.256,140.606,140.6063,751
Jul 31, 20246,103.006,345.006,045.056,238.456,238.4538,566
Jul 30, 20246,024.006,244.705,984.056,107.406,107.4034,442
Jul 29, 20245,844.906,110.105,844.905,990.055,990.0591,444
Jul 26, 2024 15 Dividend
Jul 26, 20246,191.406,248.855,685.005,793.155,793.15133,464
Jul 25, 20245,898.006,200.005,819.506,172.956,157.9548,235
Jul 24, 20245,695.005,933.905,665.005,898.355,884.0235,404
Jul 23, 20245,655.005,727.755,450.155,666.905,653.1325,758
Jul 22, 20245,395.005,685.905,348.055,659.755,646.0036,427
Jul 19, 20245,493.005,579.805,348.055,467.005,453.7230,511
Jul 18, 20245,673.005,900.005,491.055,521.405,507.9839,410
Jul 16, 20245,596.955,697.955,581.005,632.055,618.3621,126
Jul 15, 20245,665.855,711.205,514.105,581.155,567.5926,804
Jul 12, 20245,739.005,745.705,601.005,637.705,624.0026,006
Jul 11, 20245,565.005,765.605,534.005,726.205,712.2946,959
Jul 10, 20245,479.705,745.005,400.055,582.605,569.0380,435
Jul 9, 20245,659.155,748.005,418.155,444.405,431.1764,305
Jul 8, 20245,440.005,885.005,390.205,599.155,585.54122,272
Jul 5, 20245,263.005,465.005,225.005,379.105,366.0347,476
Jul 4, 20245,345.905,367.955,205.005,222.905,210.2158,847
Jul 3, 20245,175.005,338.855,155.655,319.355,306.4248,171
Jul 2, 20245,151.855,245.005,101.155,127.905,115.4444,483
Jul 1, 20245,123.055,190.004,991.055,112.455,100.0331,896
Jun 28, 20245,087.155,179.955,061.805,084.305,071.9512,362
Jun 27, 20245,167.255,188.904,995.005,061.805,049.5024,825
Jun 26, 20245,206.055,250.005,092.905,115.905,103.4718,316
Jun 25, 20245,278.005,359.955,190.005,217.905,205.2236,296
Jun 24, 20245,196.905,379.005,075.005,277.355,264.5332,353
Jun 21, 20245,234.205,315.005,060.005,196.905,184.2766,721
Jun 20, 20244,910.405,288.804,875.055,234.505,221.78115,415
Jun 19, 20245,040.005,070.004,876.504,908.204,896.2762,183
Jun 18, 20245,005.005,089.804,952.704,987.454,975.33106,062
Jun 14, 20244,907.504,984.954,880.004,952.704,940.6743,431
Jun 13, 20244,891.054,999.004,855.254,901.554,889.6478,332
Jun 12, 20244,838.004,923.004,761.254,849.404,837.62114,922
Jun 11, 20244,600.004,847.704,590.004,694.554,683.14113,542
Jun 10, 20244,385.004,661.954,326.954,558.554,547.4750,932
Jun 7, 20244,335.004,385.604,300.004,326.954,316.4411,389
Jun 6, 20244,235.154,378.454,179.954,339.354,328.8131,529
Jun 5, 20243,935.004,197.703,842.854,172.454,162.3138,919
Jun 4, 20244,347.854,347.853,742.953,914.603,905.0952,915
Jun 3, 20244,350.004,399.104,269.004,347.854,337.2922,781
May 31, 20244,322.854,344.954,212.004,271.204,260.8245,007
May 30, 20244,360.004,388.954,213.254,289.654,279.2333,653
May 29, 20244,359.904,395.004,302.254,362.904,352.3020,309
May 28, 20244,450.304,470.004,340.104,365.054,354.4433,903
May 27, 20244,430.004,489.904,352.054,450.304,439.4956,501
May 24, 20244,355.654,448.304,281.004,429.704,418.9442,208
May 23, 20244,368.054,413.054,283.004,327.754,317.2327,055
May 22, 20244,550.004,643.804,323.254,356.354,345.7664,603
May 21, 20244,650.004,650.004,472.304,523.804,512.8137,760
May 17, 20244,617.054,694.554,586.004,640.154,628.8729,664
May 16, 20244,610.004,716.404,521.254,622.554,611.3268,347
May 15, 20244,650.004,739.404,560.254,574.804,563.68143,354
May 14, 20244,122.104,690.754,070.104,617.454,606.23484,556

Related Tickers

BALAMINES.BO Balaji Amines Limited
1,346.05
+1.39%
 
AKZOINDIA.NS Akzo Nobel India Limited
3,513.60
+0.81%
 
LINDEINDIA.NS Linde India Limited
6,834.00
+5.84%
 
SHAILY.NS Shaily Engineering Plastics Limited
1,708.00
-3.21%
 
GRWRHITECH.NS Garware Hi-Tech Films Limited
3,641.20
+3.23%
 
PIDILITIND.BO Pidilite Industries Limited
3,108.50
+0.21%
 
FINEORG.NS Fine Organic Industries Limited
4,522.60
+5.22%
 
PIDILITIND.NS Pidilite Industries Limited
3,108.60
+0.26%
 
HSCL.NS Himadri Speciality Chemical Limited
446.55
+0.28%
 
SOLARINDS.NS Solar Industries India Limited
13,724.00
+0.97%