BASF Historical Share Price Data

BASF India Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
10-Apr-2024	3734	3846.85	3707.25	3780.55	7247	169263098	16915	139.60	46.55
12-Apr-2024	3799.9	3809.95	3681	3706.7	6691	104169066.5	12311	128.95	-93.20
15-Apr-2024	3720	3735.05	3601	3623.9	5903	77056151.65	20999	134.05	-96.10
16-Apr-2024	3629.7	3726.45	3601.5	3693.35	3958	63607270.75	7748	124.95	63.65
18-Apr-2024	3721.8	3721.8	3602	3614.4	3724	52623737.4	7433	119.80	-107.40
19-Apr-2024	3600	3662	3531	3611.95	5183	68011616.55	7390	131.00	11.95
22-Apr-2024	3637	3718.95	3601	3618.75	3884	90403487.1	13022	117.95	-18.25
23-Apr-2024	3639.95	3656.75	3550	3561	4858	65086458.2	11064	106.75	-78.95
24-Apr-2024	3584.6	3609.9	3540	3572.65	2321	35937503.6	4590	69.90	-11.95
25-Apr-2024	3571	3624.9	3536	3616.35	2839	36772299.75	10204	88.90	45.35
26-Apr-2024	3616.35	3715	3616	3706.05	3963	63589947.15	7712	99.00	89.70
29-Apr-2024	3742.4	3787.5	3720.05	3741.85	5034	69027090.6	9175	67.45	-0.55
30-Apr-2024	3770.85	3795	3712.4	3736.65	4067	68679152.25	9158	82.60	-34.20
02-May-2024	3780	4040	3725.75	4014.1	18450	521442595.6	42290	314.25	234.10
03-May-2024	4050	4100	3950	4062.5	10116	214884916.4	23789	150.00	12.50
06-May-2024	4062.5	4377	4016.05	4271.25	30725	624531386.75	36797	360.95	208.75
07-May-2024	4260	4260	4100	4146.2	8491	126285660.85	11112	160.00	-113.80
08-May-2024	4122.25	4320	4087.85	4231.35	8033	172565994.4	12564	232.15	109.10
09-May-2024	4230.05	4252.55	4001	4020.2	7046	134738024.15	15927	251.55	-209.85

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.