BASF India

BASF
🏛️ india →
4,687.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 3,090.00 3,144.00 3,054.25 3,066.35 0.0M
2023-12-28 3,080.00 3,198.00 3,064.05 3,073.50 0.1M
2023-12-27 3,085.00 3,187.95 3,032.20 3,071.20 0.0M
2023-12-26 3,024.05 3,095.00 3,013.40 3,084.95 0.0M
2023-12-22 3,039.90 3,118.95 3,003.95 3,027.50 0.0M
2023-12-21 2,987.00 3,107.00 2,968.75 3,035.30 0.0M
2023-12-20 3,058.00 3,099.00 2,968.60 2,988.20 0.0M
2023-12-19 3,052.90 3,125.00 3,027.85 3,059.65 0.0M
2023-12-18 3,100.00 3,149.95 3,031.25 3,053.55 0.1M
2023-12-15 2,974.00 3,120.00 2,962.35 3,082.50 0.1M
2023-12-14 2,948.00 2,974.00 2,940.00 2,956.70 0.0M
2023-12-13 2,937.10 2,954.60 2,900.10 2,933.70 0.0M
2023-12-12 3,000.00 3,033.00 2,922.65 2,940.05 0.0M
2023-12-11 3,014.00 3,020.00 2,986.40 2,997.80 0.0M
2023-12-08 3,010.35 3,045.00 2,995.05 3,014.45 0.0M
2023-12-07 3,019.70 3,026.00 2,980.05 3,010.35 0.0M
2023-12-06 3,010.00 3,031.00 2,976.90 3,006.05 0.0M
2023-12-05 2,961.00 3,020.00 2,940.70 3,002.65 0.0M
2023-12-04 2,975.80 3,031.90 2,950.05 2,965.55 0.0M
2023-12-01 2,950.00 2,990.00 2,944.55 2,952.65 0.0M
2023-11-30 2,964.70 2,970.00 2,900.00 2,935.60 0.1M
2023-11-29 2,950.00 2,969.50 2,936.00 2,949.10 0.0M
2023-11-28 3,099.90 3,099.90 2,933.10 2,945.10 0.0M
2023-11-24 2,989.20 3,014.15 2,951.00 2,988.60 0.0M
2023-11-23 2,964.00 2,995.45 2,943.05 2,981.20 0.0M
2023-11-22 3,055.25 3,070.00 2,952.00 2,964.15 0.0M
2023-11-21 2,941.55 3,178.00 2,932.10 3,052.40 0.2M
2023-11-20 2,933.70 2,955.00 2,885.00 2,941.55 0.0M
2023-11-17 2,931.00 2,978.55 2,908.40 2,934.20 0.0M
2023-11-16 2,925.05 2,943.65 2,901.95 2,934.60 0.0M
2023-11-15 2,874.95 2,945.85 2,874.95 2,931.80 0.0M
2023-11-13 2,845.05 2,950.00 2,820.05 2,862.10 0.1M
2023-11-12 2,856.00 2,879.00 2,812.35 2,863.00 0.0M
2023-11-10 2,846.00 2,852.00 2,790.00 2,845.05 0.1M
2023-11-09 2,653.00 2,900.00 2,629.05 2,846.00 0.2M
2023-11-08 2,630.85 2,675.00 2,627.00 2,663.40 0.0M
2023-11-07 2,575.00 2,639.00 2,562.30 2,630.85 0.0M
2023-11-06 2,554.00 2,599.00 2,533.60 2,582.90 0.0M
2023-11-03 2,550.00 2,557.60 2,529.95 2,549.70 0.0M
2023-11-02 2,518.05 2,547.00 2,513.25 2,537.55 0.0M
2023-11-01 2,537.30 2,540.00 2,488.10 2,517.80 0.0M
2023-10-31 2,523.70 2,553.00 2,481.10 2,524.00 0.0M
2023-10-30 2,520.50 2,535.70 2,490.45 2,510.45 0.0M
2023-10-27 2,512.00 2,536.00 2,476.00 2,507.45 0.0M
2023-10-26 2,505.00 2,516.00 2,448.95 2,499.45 0.0M
2023-10-25 2,483.65 2,515.00 2,476.55 2,508.80 0.0M
2023-10-23 2,574.00 2,574.00 2,430.00 2,483.65 0.0M
2023-10-20 2,614.50 2,614.55 2,549.00 2,561.85 0.0M
2023-10-19 2,579.00 2,616.00 2,540.10 2,606.00 0.0M
2023-10-18 2,618.00 2,624.70 2,560.05 2,595.35 0.0M
2023-10-17 2,606.90 2,637.00 2,587.00 2,616.30 0.0M
2023-10-16 2,599.30 2,607.00 2,575.50 2,593.25 0.0M
2023-10-13 2,584.70 2,607.00 2,571.05 2,595.05 0.0M
2023-10-12 2,558.95 2,598.00 2,541.00 2,586.80 0.0M
2023-10-11 2,548.00 2,575.90 2,540.00 2,558.95 0.0M
2023-10-10 2,525.00 2,555.00 2,505.10 2,544.25 0.0M
2023-10-09 2,522.95 2,526.80 2,484.00 2,520.05 0.0M
2023-10-06 2,550.00 2,607.00 2,470.00 2,506.75 0.0M
2023-10-05 2,555.00 2,566.90 2,538.00 2,546.05 0.0M
2023-10-04 2,585.00 2,596.00 2,535.00 2,542.25 0.0M
2023-10-03 2,554.70 2,593.05 2,546.00 2,585.15 0.0M
2023-09-29 2,531.00 2,575.00 2,526.20 2,554.70 0.0M
2023-09-28 2,537.00 2,643.90 2,508.05 2,532.25 0.1M
2023-09-27 2,565.70 2,640.00 2,525.00 2,537.70 0.0M
2023-09-26 2,554.00 2,576.40 2,540.00 2,565.70 0.0M
2023-09-25 2,578.00 2,578.00 2,554.70 2,564.30 0.0M
2023-09-22 2,612.25 2,629.45 2,571.00 2,578.10 0.0M
2023-09-21 2,669.35 2,669.35 2,602.00 2,622.50 0.0M
2023-09-20 2,698.00 2,698.00 2,662.05 2,674.10 0.0M
2023-09-18 2,694.95 2,719.90 2,671.00 2,698.70 0.0M
2023-09-15 2,766.00 2,767.40 2,663.40 2,698.50 0.0M
2023-09-14 2,749.00 2,789.00 2,728.15 2,776.40 0.0M
2023-09-13 2,772.35 2,785.00 2,700.05 2,753.10 0.0M
2023-09-12 2,847.95 2,847.95 2,714.00 2,772.35 0.0M
2023-09-11 2,834.40 2,841.75 2,760.05 2,804.90 0.0M
2023-09-08 2,815.00 2,868.95 2,806.55 2,819.60 0.0M
2023-09-07 2,819.00 2,844.90 2,800.25 2,811.55 0.0M
2023-09-06 2,775.00 2,829.00 2,748.00 2,819.10 0.0M
2023-09-05 2,674.90 2,765.45 2,674.90 2,757.40 0.0M
2023-09-04 2,650.00 2,679.90 2,648.25 2,663.50 0.0M
2023-09-01 2,660.00 2,661.30 2,619.10 2,628.55 0.0M
2023-08-31 2,627.00 2,650.00 2,580.00 2,632.15 0.0M
2023-08-30 2,584.00 2,619.00 2,575.10 2,610.65 0.0M
2023-08-29 2,517.65 2,598.00 2,510.95 2,570.35 0.0M
2023-08-28 2,500.00 2,533.85 2,495.50 2,517.65 0.0M
2023-08-25 2,507.55 2,526.85 2,490.40 2,495.15 0.0M
2023-08-24 2,499.00 2,516.00 2,494.00 2,507.55 0.0M
2023-08-23 2,509.00 2,520.00 2,485.00 2,496.05 0.0M
2023-08-22 2,491.00 2,509.00 2,480.00 2,491.50 0.0M
2023-08-21 2,535.95 2,535.95 2,491.00 2,494.50 0.0M
2023-08-18 2,501.65 2,537.30 2,501.65 2,528.00 0.0M
2023-08-17 2,498.95 2,519.45 2,490.00 2,501.65 0.0M
2023-08-16 2,495.00 2,509.00 2,486.00 2,494.05 0.0M
2023-08-14 2,549.20 2,549.25 2,486.15 2,494.25 0.0M
2023-08-11 2,564.80 2,586.00 2,538.00 2,547.70 0.0M
2023-08-10 2,588.00 2,599.70 2,544.05 2,551.40 0.1M
2023-08-09 2,599.65 2,612.20 2,580.05 2,588.70 0.0M
2023-08-08 2,609.00 2,628.00 2,591.00 2,601.55 0.0M
2023-08-07 2,619.40 2,643.95 2,575.00 2,611.00 0.0M
2023-08-04 2,645.05 2,672.90 2,600.00 2,619.40 0.0M
2023-08-03 2,699.00 2,699.00 2,628.00 2,646.95 0.0M
2023-08-02 2,760.00 2,768.20 2,670.10 2,695.00 0.0M
2023-08-01 2,761.60 2,790.00 2,718.05 2,763.90 0.0M
2023-07-31 2,740.05 2,769.40 2,726.05 2,740.00 0.0M
2023-07-28 2,670.00 2,767.90 2,667.05 2,740.05 0.0M
2023-07-27 2,656.00 2,711.00 2,650.05 2,677.25 0.0M
2023-07-26 2,652.60 2,670.90 2,636.00 2,651.25 0.0M
2023-07-25 2,660.00 2,674.00 2,601.05 2,652.15 0.0M
2023-07-24 2,610.00 2,678.00 2,577.05 2,664.30 0.1M
2023-07-21 2,645.00 2,645.60 2,599.00 2,610.95 0.0M
2023-07-20 2,646.00 2,655.60 2,619.00 2,645.70 0.0M
2023-07-19 2,620.00 2,644.95 2,595.10 2,637.95 0.0M
2023-07-18 2,625.00 2,625.00 2,580.00 2,601.15 0.0M
2023-07-17 2,565.05 2,609.90 2,555.10 2,601.15 0.0M
2023-07-14 2,578.95 2,587.00 2,551.00 2,565.05 0.0M
2023-07-13 2,600.00 2,600.00 2,550.00 2,584.70 0.0M
2023-07-12 2,592.95 2,608.00 2,560.00 2,573.95 0.0M
2023-07-11 2,620.30 2,675.00 2,579.50 2,592.15 0.0M
2023-07-10 2,587.25 2,675.00 2,560.00 2,620.30 0.0M
2023-07-07 2,612.70 2,612.70 2,559.80 2,587.25 0.0M
2023-07-06 2,587.00 2,624.90 2,584.00 2,600.70 0.0M
2023-07-05 2,609.10 2,643.50 2,580.00 2,593.05 0.0M
2023-07-04 2,621.00 2,643.00 2,610.05 2,624.90 0.0M
2023-07-03 2,639.65 2,664.90 2,616.35 2,621.95 0.0M
2023-06-30 2,633.00 2,648.85 2,599.00 2,623.40 0.1M
2023-06-28 2,590.00 2,669.95 2,590.00 2,619.50 0.0M
2023-06-27 2,564.00 2,609.95 2,557.15 2,595.65 0.0M
2023-06-26 2,555.00 2,605.60 2,551.50 2,571.90 0.0M
2023-06-23 2,582.00 2,583.00 2,542.10 2,570.25 0.0M
2023-06-22 2,603.00 2,618.40 2,571.25 2,581.70 0.0M
2023-06-21 2,605.00 2,679.95 2,590.05 2,604.65 0.0M
2023-06-20 2,560.00 2,604.95 2,552.30 2,599.65 0.0M
2023-06-19 2,577.30 2,610.00 2,554.00 2,562.30 0.0M
2023-06-16 2,579.00 2,595.00 2,550.30 2,577.30 0.0M
2023-06-15 2,572.00 2,581.95 2,518.20 2,569.90 0.0M
2023-06-14 2,584.05 2,596.95 2,552.00 2,574.50 0.0M
2023-06-13 2,601.00 2,618.00 2,570.05 2,584.05 0.0M
2023-06-12 2,557.00 2,588.90 2,544.05 2,582.85 0.0M
2023-06-09 2,598.00 2,620.00 2,551.65 2,558.60 0.0M
2023-06-08 2,549.75 2,609.90 2,542.60 2,573.40 0.1M
2023-06-07 2,528.45 2,558.00 2,512.75 2,549.75 0.0M
2023-06-06 2,519.45 2,532.60 2,489.90 2,515.85 0.0M
2023-06-05 2,541.45 2,559.95 2,490.00 2,519.45 0.0M
2023-06-02 2,526.50 2,557.20 2,515.10 2,541.45 0.0M
2023-06-01 2,531.00 2,559.55 2,506.00 2,513.90 0.0M
2023-05-31 2,550.00 2,555.00 2,508.30 2,531.55 0.0M
2023-05-30 2,515.15 2,569.00 2,496.55 2,538.80 0.0M
2023-05-29 2,500.00 2,524.00 2,486.00 2,502.60 0.0M
2023-05-26 2,486.60 2,499.95 2,464.00 2,490.45 0.0M
2023-05-25 2,487.95 2,493.50 2,450.10 2,486.60 0.0M
2023-05-24 2,465.00 2,479.95 2,448.25 2,475.55 0.0M
2023-05-23 2,440.00 2,469.15 2,432.05 2,461.70 0.0M
2023-05-22 2,445.30 2,461.75 2,425.00 2,449.40 0.0M
2023-05-19 2,473.00 2,498.95 2,416.55 2,445.30 0.0M
2023-05-18 2,500.00 2,524.40 2,462.00 2,477.50 0.0M
2023-05-17 2,465.00 2,537.25 2,420.35 2,490.40 0.0M
2023-05-16 2,422.00 2,494.00 2,416.60 2,458.20 0.0M
2023-05-15 2,415.40 2,433.50 2,408.15 2,421.25 0.0M
2023-05-12 2,403.60 2,434.00 2,389.35 2,415.35 0.0M
2023-05-11 2,396.00 2,414.40 2,370.00 2,391.60 0.0M
2023-05-10 2,479.00 2,479.00 2,282.30 2,396.50 0.1M
2023-05-09 2,398.10 2,450.00 2,398.10 2,425.15 0.0M
2023-05-08 2,439.00 2,457.55 2,410.00 2,415.85 0.0M
2023-05-05 2,414.95 2,476.00 2,412.00 2,428.35 0.0M
2023-05-04 2,387.00 2,414.60 2,380.00 2,390.05 0.0M
2023-05-03 2,400.95 2,414.00 2,373.05 2,387.50 0.0M
2023-05-02 2,373.25 2,398.00 2,365.00 2,394.60 0.0M
2023-04-28 2,352.00 2,395.00 2,352.00 2,373.15 0.0M
2023-04-27 2,340.80 2,357.00 2,330.95 2,351.05 0.0M
2023-04-26 2,340.00 2,354.40 2,326.50 2,334.65 0.0M
2023-04-25 2,337.50 2,350.00 2,331.00 2,343.20 0.0M
2023-04-24 2,368.00 2,368.00 2,309.60 2,337.50 0.0M
2023-04-21 2,344.00 2,352.95 2,314.00 2,345.60 0.0M
2023-04-20 2,379.00 2,396.95 2,325.00 2,336.60 0.0M
2023-04-19 2,364.05 2,389.70 2,351.00 2,363.95 0.0M
2023-04-18 2,383.00 2,402.00 2,350.00 2,364.05 0.0M
2023-04-17 2,390.00 2,408.50 2,380.00 2,393.95 0.0M
2023-04-13 2,348.95 2,454.80 2,340.05 2,394.95 0.0M
2023-04-12 2,319.55 2,348.05 2,316.15 2,337.60 0.0M
2023-04-11 2,326.00 2,329.95 2,296.00 2,318.80 0.0M
2023-04-10 2,359.95 2,368.45 2,304.10 2,323.50 0.0M
2023-04-06 2,321.00 2,369.90 2,307.80 2,348.45 0.0M
2023-04-05 2,271.00 2,328.80 2,262.20 2,313.25 0.0M
2023-04-03 2,275.60 2,315.00 2,250.00 2,274.30 0.0M
2023-03-31 2,248.00 2,288.00 2,239.15 2,275.60 0.0M
2023-03-29 2,242.20 2,249.40 2,230.00 2,236.85 0.0M
2023-03-28 2,265.50 2,265.50 2,222.00 2,244.15 0.0M
2023-03-27 2,289.00 2,289.00 2,244.05 2,265.45 0.0M
2023-03-24 2,322.05 2,325.95 2,275.10 2,283.90 0.0M
2023-03-23 2,335.00 2,345.85 2,311.00 2,321.40 0.0M
2023-03-22 2,360.00 2,369.95 2,334.05 2,337.70 0.0M
2023-03-21 2,255.00 2,398.40 2,249.20 2,369.95 0.0M
2023-03-20 2,221.15 2,325.00 2,218.55 2,251.40 0.0M
2023-03-17 2,280.00 2,289.45 2,250.00 2,256.50 0.0M
2023-03-16 2,284.00 2,289.00 2,250.10 2,282.10 0.0M
2023-03-15 2,303.70 2,320.00 2,270.00 2,276.10 0.0M
2023-03-14 2,317.60 2,317.60 2,280.00 2,292.20 0.0M
2023-03-13 2,340.00 2,345.75 2,300.00 2,306.05 0.0M
2023-03-10 2,401.00 2,402.25 2,328.60 2,340.90 0.0M
2023-03-09 2,404.00 2,467.00 2,396.45 2,410.40 0.0M
2023-03-08 2,424.05 2,429.10 2,400.00 2,410.85 0.0M
2023-03-06 2,310.00 2,455.00 2,266.60 2,424.05 0.0M
2023-03-03 2,307.00 2,320.00 2,285.00 2,295.65 0.0M
2023-03-02 2,328.00 2,331.70 2,293.90 2,301.05 0.0M
2023-03-01 2,302.00 2,330.00 2,292.05 2,320.20 0.0M
2023-02-28 2,302.00 2,318.00 2,286.05 2,301.05 0.0M
2023-02-27 2,335.00 2,335.00 2,301.00 2,305.30 0.0M
2023-02-24 2,332.00 2,389.95 2,321.00 2,341.20 0.0M
2023-02-23 2,331.95 2,350.75 2,322.00 2,325.65 0.0M
2023-02-22 2,369.45 2,369.45 2,311.00 2,331.90 0.0M
2023-02-21 2,356.85 2,400.10 2,309.00 2,358.60 0.0M
2023-02-20 2,375.90 2,390.00 2,351.60 2,356.85 0.0M
2023-02-17 2,299.25 2,460.00 2,287.15 2,374.75 0.2M
2023-02-16 2,198.05 2,324.90 2,198.05 2,287.80 0.0M
2023-02-15 2,233.70 2,235.00 2,193.00 2,212.55 0.0M
2023-02-14 2,304.00 2,306.30 2,201.00 2,235.50 0.0M
2023-02-13 2,349.00 2,349.00 2,289.45 2,300.10 0.0M
2023-02-10 2,336.55 2,353.80 2,310.40 2,318.80 0.0M
2023-02-09 2,361.00 2,367.40 2,325.60 2,336.55 0.0M
2023-02-08 2,305.30 2,360.00 2,289.45 2,355.00 0.0M
2023-02-07 2,315.85 2,320.85 2,277.00 2,287.10 0.0M
2023-02-06 2,320.00 2,355.15 2,305.00 2,315.85 0.0M
2023-02-03 2,428.00 2,428.00 2,319.05 2,346.50 0.0M
2023-02-02 2,488.00 2,499.40 2,415.00 2,429.85 0.0M
2023-02-01 2,439.35 2,494.00 2,352.70 2,453.45 0.1M
2023-01-31 2,614.70 2,679.00 2,399.95 2,439.35 0.1M
2023-01-30 2,584.80 2,608.00 2,555.00 2,601.00 0.0M
2023-01-27 2,612.00 2,621.95 2,570.00 2,584.80 0.0M
2023-01-25 2,627.50 2,627.95 2,586.15 2,606.25 0.0M
2023-01-24 2,609.00 2,634.40 2,606.50 2,627.95 0.0M
2023-01-23 2,622.00 2,622.00 2,598.05 2,614.70 0.0M
2023-01-20 2,637.00 2,640.00 2,600.00 2,609.20 0.0M
2023-01-19 2,668.95 2,677.40 2,625.10 2,632.25 0.0M
2023-01-18 2,723.00 2,728.00 2,654.00 2,665.35 0.0M
2023-01-17 2,749.05 2,760.00 2,700.05 2,713.60 0.0M
2023-01-16 2,750.00 2,767.00 2,728.05 2,748.25 0.0M
2023-01-13 2,756.20 2,772.90 2,745.10 2,756.85 0.0M
2023-01-12 2,768.70 2,792.95 2,733.00 2,749.40 0.0M
2023-01-11 2,752.00 2,777.95 2,735.30 2,754.55 0.0M
2023-01-10 2,762.25 2,766.70 2,736.60 2,749.95 0.0M
2023-01-09 2,740.00 2,768.00 2,732.00 2,747.80 0.0M
2023-01-06 2,793.05 2,793.05 2,727.00 2,743.10 0.0M
2023-01-05 2,789.00 2,808.95 2,751.00 2,791.40 0.0M
2023-01-04 2,776.05 2,795.00 2,765.90 2,782.80 0.0M
2023-01-03 2,800.25 2,823.00 2,775.00 2,777.75 0.0M
2023-01-02 2,834.50 2,838.80 2,800.00 2,805.45 0.0M