NSE: BASF | Series: EQ
-
LTP
4,511.00
-43.80 (-0.96 %) -
Open
4,532.05
4,449.00 -
High
4,597.45
4,566.00 -
Low
4,504.70
4,359.45 -
Close
4,521.20
4,554.80 -
52W High
8,750.00
07 Oct, 2024 -
52W Low
4,065.05
17 Feb, 2025
Upper Circuit: 5,465.76
Lower Circuit: 3,643.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,532.05 | 4,597.45 | 4,504.70 | 4,511.00 | 4,521.20 | -33.60 | -0.74 | 8,750.00 | 4,065.05 | 11,047 | 5.01 Crore | 3,321 |
| 02 Apr, 2025 | 4,449.00 | 4,566.00 | 4,359.45 | 4,560.00 | 4,554.80 | 109.25 | 2.46 | 8,750.00 | 4,065.05 | 19,314 | 8.70 Crore | 5,577 |
| 01 Apr, 2025 | 4,448.00 | 4,486.15 | 4,397.75 | 4,449.00 | 4,445.55 | 21.85 | 0.49 | 8,750.00 | 4,065.05 | 14,941 | 6.65 Crore | 4,022 |
| 28 Mar, 2025 | 4,464.00 | 4,567.40 | 4,320.00 | 4,395.20 | 4,423.70 | -37.85 | -0.85 | 8,750.00 | 4,065.05 | 44,712 | 19.99 Crore | 9,502 |
| 27 Mar, 2025 | 4,400.00 | 4,517.65 | 4,374.60 | 4,408.95 | 4,461.55 | 68.30 | 1.55 | 8,750.00 | 4,065.05 | 30,400 | 13.51 Crore | 6,984 |
| 26 Mar, 2025 | 4,434.10 | 4,460.00 | 4,380.10 | 4,395.00 | 4,393.25 | -36.85 | -0.83 | 8,750.00 | 4,065.05 | 26,775 | 11.81 Crore | 6,727 |
| 25 Mar, 2025 | 4,527.50 | 4,550.00 | 4,397.70 | 4,409.00 | 4,430.10 | -61.00 | -1.36 | 8,750.00 | 4,065.05 | 82,246 | 36.53 Crore | 7,635 |
| 24 Mar, 2025 | 4,522.00 | 4,638.00 | 4,478.00 | 4,499.00 | 4,491.10 | -25.45 | -0.56 | 8,750.00 | 4,065.05 | 29,029 | 13.15 Crore | 7,181 |
| 21 Mar, 2025 | 4,507.50 | 4,600.00 | 4,470.00 | 4,495.00 | 4,516.55 | -3.35 | -0.07 | 8,750.00 | 4,065.05 | 38,832 | 17.57 Crore | 8,048 |
| 20 Mar, 2025 | 4,534.00 | 4,628.00 | 4,506.15 | 4,515.00 | 4,519.90 | -0.90 | -0.02 | 8,750.00 | 4,065.05 | 30,749 | 14.01 Crore | 6,886 |
| 19 Mar, 2025 | 4,550.00 | 4,572.85 | 4,500.00 | 4,517.05 | 4,520.80 | -26.40 | -0.58 | 8,750.00 | 4,065.05 | 23,526 | 10.66 Crore | 7,006 |
| 18 Mar, 2025 | 4,548.00 | 4,670.00 | 4,540.50 | 4,545.00 | 4,547.20 | 10.45 | 0.23 | 8,750.00 | 4,065.05 | 21,737 | 9.96 Crore | 5,057 |
| 17 Mar, 2025 | 4,499.70 | 4,612.90 | 4,460.40 | 4,525.00 | 4,536.75 | 51.00 | 1.14 | 8,750.00 | 4,065.05 | 19,334 | 8.79 Crore | 5,836 |
| 13 Mar, 2025 | 4,634.90 | 4,643.95 | 4,466.00 | 4,480.00 | 4,485.75 | -149.15 | -3.22 | 8,750.00 | 4,065.05 | 22,836 | 10.38 Crore | 6,344 |
| 12 Mar, 2025 | 4,625.95 | 4,689.15 | 4,573.35 | 4,615.00 | 4,634.90 | 8.90 | 0.19 | 8,750.00 | 4,065.05 | 14,097 | 6.52 Crore | 4,819 |
| 11 Mar, 2025 | 4,635.00 | 4,665.65 | 4,550.00 | 4,632.60 | 4,626.00 | -58.95 | -1.26 | 8,750.00 | 4,065.05 | 25,301 | 11.61 Crore | 7,280 |
| 10 Mar, 2025 | 4,778.00 | 4,848.00 | 4,660.00 | 4,678.90 | 4,684.95 | -96.75 | -2.02 | 8,750.00 | 4,065.05 | 21,783 | 10.38 Crore | 6,823 |
| 07 Mar, 2025 | 4,583.00 | 4,841.55 | 4,550.05 | 4,758.00 | 4,781.70 | 199.70 | 4.36 | 8,750.00 | 4,065.05 | 51,518 | 24.39 Crore | 13,138 |
| 06 Mar, 2025 | 4,585.00 | 4,622.00 | 4,545.00 | 4,580.00 | 4,582.00 | 20.40 | 0.45 | 8,750.00 | 4,065.05 | 22,806 | 10.46 Crore | 6,366 |
| 05 Mar, 2025 | 4,382.00 | 4,585.00 | 4,382.00 | 4,574.95 | 4,561.60 | 136.15 | 3.08 | 8,750.00 | 4,065.05 | 30,326 | 13.76 Crore | 7,850 |
| 04 Mar, 2025 | 4,358.00 | 4,460.00 | 4,280.00 | 4,434.00 | 4,425.45 | 31.40 | 0.71 | 8,750.00 | 4,065.05 | 19,831 | 8.74 Crore | 6,181 |
| 03 Mar, 2025 | 4,286.35 | 4,417.80 | 4,146.10 | 4,350.00 | 4,394.05 | 107.70 | 2.51 | 8,750.00 | 4,065.05 | 31,488 | 13.47 Crore | 8,179 |