NSE - Delayed Quote INR

Bayer CropScience Limited (BAYERCROP.NS)

5,498.00
-77.00
(-1.38%)
At close: June 6 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20255,575.005,600.505,472.505,498.005,498.0017,366
Jun 5, 20255,600.005,637.005,544.005,575.005,575.0025,725
Jun 4, 20255,747.005,769.505,550.005,599.505,599.5049,218
Jun 3, 20255,660.005,717.005,580.505,628.005,628.0038,020
Jun 2, 20255,561.005,682.005,561.005,617.005,617.0026,735
May 30, 20255,731.505,731.505,560.005,678.305,678.3038,630
May 29, 20255,720.005,848.005,654.005,693.005,693.0094,566
May 28, 20255,704.005,750.005,606.605,715.505,715.50127,721
May 27, 20255,598.905,857.905,500.005,674.005,674.001,587,717
May 26, 20255,053.105,151.005,020.005,130.805,130.8053,931
May 23, 20255,065.005,090.504,965.004,989.204,989.2017,620
May 22, 20255,150.005,175.805,041.405,056.905,056.9016,269
May 21, 20255,107.405,199.005,070.005,148.305,148.3037,716
May 20, 20255,079.805,134.204,979.105,107.405,107.4046,620
May 19, 20255,064.905,143.605,005.005,079.805,079.8035,122
May 16, 20255,026.005,059.804,933.005,040.705,040.7021,617
May 15, 20254,889.005,030.004,863.404,965.304,965.3026,684
May 14, 20254,808.704,901.004,752.204,884.704,884.7034,562
May 13, 20254,795.004,803.004,701.004,766.304,766.3047,026
May 12, 20254,700.004,786.204,686.104,774.104,774.1023,576
May 9, 20254,510.004,636.004,509.304,617.904,617.909,736
May 8, 20254,718.704,718.704,594.004,614.604,614.6020,463
May 7, 20254,690.004,712.104,610.004,677.204,677.2037,087
May 6, 20254,657.804,779.004,657.804,687.404,687.4019,862
May 5, 20254,723.904,723.904,601.604,655.104,655.1029,892
May 2, 20254,670.004,759.904,400.004,687.804,687.8020,353
Apr 30, 20254,773.404,793.504,679.704,690.404,690.4015,958
Apr 29, 20254,810.004,898.004,750.704,767.204,767.2018,479
Apr 28, 20254,897.004,897.004,764.904,793.804,793.8018,810
Apr 25, 20255,020.905,020.904,783.504,897.404,897.4032,902
Apr 24, 20254,968.005,038.504,934.004,981.204,981.2016,776
Apr 23, 20254,901.004,994.004,856.904,950.704,950.7032,623
Apr 22, 20254,917.204,970.004,881.004,893.804,893.8024,216
Apr 21, 20255,005.105,027.304,878.004,897.204,897.2022,656
Apr 17, 20254,899.505,095.004,822.904,997.504,997.5050,041
Apr 16, 20254,800.004,880.004,798.604,860.004,860.0061,296
Apr 15, 20254,884.004,884.004,780.604,798.404,798.4025,265
Apr 11, 20254,768.004,894.904,738.104,826.904,826.9026,414
Apr 9, 20254,743.204,806.954,701.004,720.904,720.9013,294
Apr 8, 20254,711.204,849.904,711.104,819.854,819.8525,606
Apr 7, 20254,654.054,802.004,602.554,700.354,700.3532,668
Apr 4, 20254,932.404,932.404,761.104,815.904,815.9019,919
Apr 3, 20254,760.504,949.004,753.404,932.404,932.4030,054
Apr 2, 20254,830.554,839.954,723.004,817.904,817.9035,479
Apr 1, 20254,905.004,945.104,770.004,812.404,812.4026,147
Mar 28, 20254,777.605,288.904,757.854,909.604,909.60408,475
Mar 27, 20254,855.004,890.004,661.054,708.304,708.3086,238
Mar 26, 20254,885.004,894.804,849.004,855.354,855.359,929
Mar 25, 20254,969.004,974.454,810.004,870.154,870.1526,386
Mar 24, 20254,900.555,025.004,882.204,936.454,936.4521,671
Mar 21, 20254,988.005,000.504,822.204,874.254,874.2544,766
Mar 20, 20254,983.955,020.004,938.304,970.804,970.8013,970
Mar 19, 20254,899.955,007.404,883.504,934.754,934.7528,830
Mar 18, 20254,821.304,821.304,821.304,821.304,821.30-
Mar 17, 20254,750.054,847.004,711.654,821.304,821.3014,832
Mar 13, 20254,730.954,795.404,705.004,737.954,737.9517,701
Mar 12, 20254,850.004,878.854,674.704,730.954,730.9546,087
Mar 11, 20254,917.804,925.804,762.254,842.054,842.0520,337
Mar 10, 20254,895.004,935.004,843.654,909.004,909.0030,976
Mar 7, 20254,879.054,942.654,825.004,877.454,877.4523,687
Mar 6, 20254,840.054,980.304,840.054,877.454,877.4527,469
Mar 5, 20254,848.104,918.904,807.604,830.504,830.5020,113
Mar 4, 20254,615.054,895.004,600.404,846.504,846.5020,054
Mar 3, 20254,738.254,768.304,548.804,704.004,704.0018,456
Feb 28, 20254,880.104,880.104,605.004,729.104,729.1043,431
Feb 27, 20254,728.055,010.054,669.054,926.004,926.0078,848
Feb 25, 20254,746.754,763.704,690.004,727.154,727.1516,866
Feb 24, 20254,825.604,829.854,700.004,723.104,723.1015,832
Feb 21, 20254,749.254,909.454,715.004,825.604,825.6021,766
Feb 20, 20254,735.704,805.004,680.004,749.254,749.2520,436
Feb 19, 20254,680.004,786.504,636.554,735.704,735.7019,517
Feb 18, 20254,571.004,833.254,500.004,700.104,700.1040,137
Feb 17, 20254,450.004,663.304,357.604,587.604,587.6046,156
Feb 14, 20254,350.004,633.304,319.004,490.554,490.55136,238
Feb 13, 20254,241.354,450.004,217.454,369.054,369.05174,470
Feb 12, 20254,700.004,700.004,360.054,389.504,389.50172,463
Feb 11, 20254,827.054,840.304,780.504,787.804,787.8011,204
Feb 10, 20254,927.004,951.054,827.004,861.654,861.659,189
Feb 7, 20255,040.505,059.304,925.504,951.204,951.207,892
Feb 6, 20255,020.155,090.005,003.005,043.405,043.409,461
Feb 5, 20255,118.155,142.855,021.155,035.805,035.808,257
Feb 4, 20255,101.005,227.055,100.005,111.805,111.809,791
Feb 3, 20255,144.855,239.005,030.005,099.655,099.6514,253
Feb 1, 20255,126.055,186.555,067.055,139.605,139.6010,308
Jan 31, 20255,147.955,147.955,047.005,115.905,115.9010,095
Jan 30, 20255,008.305,135.005,008.305,102.255,102.2510,360
Jan 29, 20254,880.005,039.654,800.605,008.305,008.3014,458
Jan 28, 20254,851.004,886.004,786.004,799.954,799.9512,262
Jan 27, 20254,934.904,986.304,784.854,892.854,892.8518,212
Jan 24, 20255,118.005,135.004,944.104,960.204,960.2015,721
Jan 23, 20254,999.905,186.004,934.905,117.105,117.1013,590
Jan 22, 20255,014.405,036.204,920.054,942.654,942.6520,943
Jan 21, 20255,031.055,103.254,973.905,012.805,012.8024,565
Jan 20, 20255,111.005,188.955,023.005,028.605,028.6012,569
Jan 17, 20255,147.905,209.005,080.055,106.305,106.308,044
Jan 16, 20255,268.005,268.005,131.055,137.805,137.806,432
Jan 15, 20255,178.005,268.005,130.805,144.555,144.5531,421
Jan 14, 20255,149.955,270.005,088.005,177.255,177.2516,338
Jan 13, 20255,272.055,289.955,110.755,134.355,134.3533,743
Jan 10, 20255,550.155,570.005,271.055,320.105,320.1031,983
Jan 9, 20255,495.355,775.855,480.005,580.405,580.4044,323
Jan 8, 20255,563.255,563.255,465.105,472.755,472.7512,938
Jan 7, 20255,539.955,579.955,497.555,563.255,563.256,418
Jan 6, 20255,627.305,648.155,434.005,504.805,504.8013,996
Jan 3, 20255,592.005,648.505,588.005,627.305,627.306,897
Jan 2, 20255,528.155,660.005,488.005,631.555,631.5519,408
Jan 1, 20255,594.005,594.655,507.005,528.005,528.004,859
Dec 31, 20245,489.055,590.005,412.455,550.955,550.9550,614
Dec 30, 20245,800.005,829.005,459.005,477.505,477.5060,863
Dec 27, 20245,800.005,820.005,750.805,799.955,799.955,591
Dec 26, 20245,700.005,812.005,675.405,799.255,799.2510,487
Dec 24, 20245,766.505,825.655,675.255,701.155,701.1520,885
Dec 23, 20245,815.055,923.005,697.305,767.455,767.4526,862
Dec 20, 20245,858.955,894.055,760.005,861.705,861.7035,135
Dec 19, 20245,569.005,919.005,560.005,800.955,800.9532,510
Dec 18, 20246,029.006,034.705,666.605,717.205,717.2040,023
Dec 17, 20246,215.606,230.006,000.006,023.256,023.2531,380
Dec 16, 20246,200.006,277.806,185.006,215.056,215.0512,922
Dec 13, 20246,231.006,279.956,117.906,243.006,243.0021,142
Dec 12, 20246,330.206,330.206,214.006,257.356,257.358,310
Dec 11, 20246,218.056,349.006,188.106,306.406,306.4036,871
Dec 10, 20246,063.006,320.856,042.456,209.706,209.7024,768
Dec 9, 20246,037.956,105.006,009.656,062.806,062.8012,050
Dec 6, 20246,124.856,130.356,020.006,037.956,037.9510,843
Dec 5, 20246,140.006,175.006,040.656,099.006,099.0012,884
Dec 4, 20246,150.056,219.456,080.006,096.056,096.0517,270
Dec 3, 20245,871.006,224.505,834.256,154.906,154.9039,938
Dec 2, 20245,710.055,910.005,660.105,887.705,887.7028,891
Nov 29, 20245,764.955,764.955,620.555,692.305,692.3034,549
Nov 28, 2024 90 Dividend
Nov 28, 20245,721.005,803.705,643.055,650.855,650.8536,645
Nov 27, 20245,849.005,886.105,783.705,797.105,707.1027,186
Nov 26, 20245,806.155,889.255,788.055,804.705,714.5820,564
Nov 25, 20245,751.155,895.005,751.155,786.305,696.4732,367
Nov 22, 20245,800.005,851.955,715.005,737.055,647.9827,824
Nov 21, 20245,680.005,949.955,617.555,787.655,697.8073,512
Nov 19, 20245,655.005,795.805,643.455,665.905,577.9423,896
Nov 18, 20245,800.055,913.005,635.005,686.705,598.4153,453
Nov 14, 20245,975.006,150.005,875.105,892.855,801.3639,894
Nov 13, 20246,282.006,348.606,050.056,078.805,984.4317,352
Nov 12, 20246,371.006,449.006,295.006,315.356,217.3010,135
Nov 11, 20246,631.106,631.106,365.356,387.406,288.2418,554
Nov 8, 20246,643.906,697.956,570.006,596.406,493.998,724
Nov 7, 20246,650.056,730.006,625.006,643.906,540.7512,041
Nov 6, 20246,765.056,862.256,652.156,707.656,603.5116,221
Nov 5, 20246,720.006,819.156,700.006,764.556,659.5389,234
Nov 4, 20246,720.006,752.006,548.606,721.556,617.2052,490
Nov 1, 20246,710.006,710.006,611.006,654.456,551.141,517
Oct 31, 20246,369.256,700.006,350.106,625.856,522.9820,599
Oct 30, 20246,456.806,503.906,350.006,369.256,270.3719,716
Oct 29, 20246,460.856,540.006,377.806,472.206,371.7213,023
Oct 28, 20246,356.206,549.556,302.006,458.706,358.439,462
Oct 25, 20246,329.706,424.806,260.106,323.056,224.8824,180
Oct 24, 20246,325.006,400.006,320.006,354.856,256.1928,955
Oct 23, 20246,370.006,430.456,253.406,346.956,248.4123,497
Oct 22, 20246,690.006,800.006,370.306,397.756,298.4229,430
Oct 21, 20246,551.006,698.006,508.006,661.406,557.9816,861
Oct 18, 20246,690.006,690.006,500.006,576.056,473.9612,737
Oct 17, 20246,839.956,912.256,650.956,688.506,584.6627,203
Oct 16, 20246,598.006,830.006,495.356,782.256,676.9686,808
Oct 15, 20246,614.706,648.006,555.006,578.256,476.1220,965
Oct 14, 20246,729.956,764.506,585.556,620.906,518.1110,063
Oct 11, 20246,760.756,793.206,685.006,713.856,609.6213,373
Oct 10, 20246,780.006,848.006,573.706,732.256,627.7315,226
Oct 9, 20246,799.006,898.006,666.956,737.356,632.7549,753
Oct 8, 20246,619.056,919.606,566.056,636.856,533.81145,257
Oct 7, 20246,740.006,814.456,542.156,587.456,485.18142,401
Oct 4, 20246,456.806,698.006,300.056,641.056,537.95132,122
Oct 3, 20246,600.006,758.856,406.206,497.056,396.18108,677
Oct 1, 20246,445.006,625.006,361.156,600.006,497.5494,078
Sep 30, 20246,255.006,435.006,255.006,411.806,312.2611,198
Sep 27, 20246,270.256,386.506,252.006,301.706,203.8732,012
Sep 26, 20246,255.006,366.006,193.606,262.506,165.2772,127
Sep 25, 20246,195.006,259.956,183.456,250.406,153.3648,148
Sep 24, 20246,250.006,288.656,155.006,205.906,109.5521,984
Sep 23, 20246,250.006,257.906,151.006,238.156,141.3016,399
Sep 20, 20246,424.956,424.956,228.006,246.106,149.1336,358
Sep 19, 20246,438.006,495.806,308.206,399.356,300.0015,470
Sep 18, 20246,470.106,597.006,393.006,433.556,333.6713,457
Sep 17, 20246,499.006,540.506,445.006,514.706,413.5623,578
Sep 16, 20246,500.006,550.006,472.306,499.206,398.309,041
Sep 13, 20246,564.206,564.206,436.556,495.906,395.0540,154
Sep 12, 20246,506.356,550.006,474.706,529.806,428.4233,879
Sep 11, 20246,491.006,521.956,465.706,492.106,391.3119,303
Sep 10, 20246,282.756,526.806,282.756,490.706,389.9336,706
Sep 9, 20246,343.206,343.206,213.406,274.606,177.1939,945
Sep 6, 20246,446.656,506.456,315.006,335.056,236.7010,526
Sep 5, 20246,560.006,560.006,429.156,444.756,344.7012,447
Sep 4, 20246,368.206,559.906,365.006,498.656,397.76110,801
Sep 3, 20246,350.006,438.006,350.006,368.256,269.3821,327
Sep 2, 20246,322.206,395.006,289.056,314.056,216.0276,263
Aug 30, 20246,317.206,377.306,235.806,289.056,191.4195,863
Aug 29, 20246,349.006,450.456,300.806,316.606,218.5497,375
Aug 28, 20246,382.006,460.006,322.256,363.056,264.2612,705
Aug 27, 20246,267.206,475.506,245.006,380.706,281.6434,741
Aug 26, 20246,303.456,344.006,250.006,280.656,183.1424,866
Aug 23, 20246,307.356,333.306,250.006,266.956,169.6642,011
Aug 22, 20246,364.406,397.806,235.406,299.306,201.50126,209
Aug 21, 20246,267.756,415.456,250.056,364.356,265.5457,252
Aug 20, 20246,202.856,301.006,188.456,225.106,128.46117,919
Aug 19, 20246,200.006,252.506,140.006,189.256,093.1650,366
Aug 16, 20246,230.106,333.256,044.006,158.706,063.0949,232
Aug 14, 20246,200.006,315.006,167.806,222.656,126.0421,953
Aug 13, 20246,455.556,456.006,197.606,214.056,117.5822,560
Aug 12, 20246,600.006,620.006,321.856,369.656,270.7629,973
Aug 9, 20246,350.006,649.006,350.006,598.606,496.16209,303
Aug 8, 20246,960.007,196.856,903.356,924.556,817.0532,360
Aug 7, 20246,767.706,989.506,739.206,944.406,836.5925,919
Aug 6, 20246,637.006,820.006,637.006,772.456,667.3116,177
Aug 5, 20246,800.006,800.006,560.006,637.456,534.4018,053
Aug 2, 20246,827.006,969.456,741.006,874.556,767.8216,355
Aug 1, 2024 35 Dividend
Aug 1, 20246,911.007,024.106,845.106,886.806,779.889,916
Jul 31, 20246,968.907,103.706,909.106,956.506,814.0444,482
Jul 30, 20247,025.007,025.006,817.106,947.306,805.0324,592
Jul 29, 20246,657.407,061.256,632.406,945.506,803.2776,980
Jul 26, 20246,627.506,699.956,568.606,622.506,486.8854,559
Jul 25, 20246,627.356,666.106,600.506,625.556,489.8741,264
Jul 24, 20246,722.006,740.006,577.106,627.356,491.6339,008
Jul 23, 20246,741.106,774.206,500.106,691.956,554.9177,781
Jul 22, 20246,520.006,804.656,370.006,705.856,568.53132,818
Jul 19, 20246,651.606,666.056,484.006,529.556,395.8431,491
Jul 18, 20246,612.406,754.456,540.006,643.006,506.9643,670
Jul 16, 20246,597.306,630.006,541.206,597.906,462.7911,289
Jul 15, 20246,587.706,655.006,500.006,582.906,448.0981,141
Jul 12, 20246,590.706,617.506,530.006,559.506,425.176,406
Jul 11, 20246,589.356,625.756,515.006,588.756,453.82194,767
Jul 10, 20246,623.106,655.956,483.806,589.356,454.4122,871
Jul 9, 20246,666.006,709.306,555.556,621.206,485.6135,218
Jul 8, 20246,568.006,679.456,568.006,646.506,510.3914,753
Jul 5, 20246,565.806,588.006,500.056,567.256,432.7713,851
Jul 4, 20246,522.256,598.006,446.006,569.106,434.5822,561
Jul 3, 20246,615.056,698.006,402.006,453.606,321.4447,549
Jul 2, 20246,697.056,730.756,502.306,538.156,404.2630,563
Jul 1, 20246,714.006,976.906,655.006,693.706,556.6363,292
Jun 28, 20246,700.006,820.006,551.006,712.406,574.9427,831
Jun 27, 20246,507.956,825.006,502.206,653.906,517.64107,441
Jun 26, 20246,416.006,569.856,301.006,542.506,408.5236,423
Jun 25, 20246,504.006,578.956,322.606,366.356,235.9837,603
Jun 24, 20246,496.956,655.006,280.956,595.656,460.5869,193
Jun 21, 20246,250.006,670.006,250.006,513.256,379.87301,098
Jun 20, 20246,168.306,235.006,100.006,210.806,083.6118,701
Jun 19, 20246,138.556,197.706,114.606,166.506,040.2227,800
Jun 18, 20246,139.806,280.006,068.156,131.706,006.1336,010
Jun 14, 20246,145.006,151.255,980.006,107.705,982.6332,483
Jun 13, 20246,080.006,180.006,066.006,134.106,008.4923,731
Jun 12, 20246,070.106,157.006,000.006,080.505,955.9850,156
Jun 11, 20245,890.006,129.005,890.006,065.455,941.2446,737
Jun 10, 20245,699.105,993.605,620.055,911.905,790.8345,129
Jun 7, 20245,522.555,718.005,480.005,699.055,582.3433,415
Jun 6, 20245,304.855,567.005,302.005,526.805,413.6252,780

Related Tickers

AIMCOPEST.BO Aimco Pesticides Limited
85.68
+0.92%
 
MOL.NS Meghmani Organics Limited
91.07
-2.08%
 
KHAICHEM.NS Khaitan Chemicals and Fertilizers Limited
81.59
-1.76%
 
KRISHANA.NS Krishana Phoschem Limited
445.35
-0.20%
 
KSCL.NS Kaveri Seed Company Limited
1,428.50
-0.45%
 
UPL.NS UPL Limited
642.85
-0.63%
 
SUMICHEM.NS Sumitomo Chemical India Limited
518.85
+0.28%
 
COROMANDEL.NS Coromandel International Limited
2,298.30
-0.76%
 
KWS.F KWS SAAT SE & Co. KGaA
57.50
+2.86%
 
SHARDACROP.NS Sharda Cropchem Limited
780.00
-1.94%