IST:BAGFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.70	27.02	26.68	26.96	26.96	0.60%	496,995
Dec 4, 2025	27.30	27.42	26.80	26.80	26.80	-1.47%	516,846
Dec 3, 2025	27.60	27.70	27.00	27.20	27.20	-0.95%	822,567
Dec 2, 2025	27.76	28.00	27.34	27.46	27.46	-1.08%	853,663
Dec 1, 2025	27.00	27.80	27.00	27.76	27.76	2.81%	678,119
Nov 28, 2025	27.00	27.16	26.86	27.00	27.00	0.07%	631,234
Nov 27, 2025	26.50	27.40	26.50	26.98	26.98	-0.88%	1,142,415
Nov 26, 2025	27.72	28.38	27.22	27.22	27.22	-1.38%	1,547,414
Nov 25, 2025	28.92	29.10	27.60	27.60	27.60	-4.23%	1,412,659
Nov 24, 2025	29.12	29.16	28.56	28.82	28.82	-1.17%	1,282,788
Nov 21, 2025	30.40	30.70	29.16	29.16	29.16	-4.14%	2,474,655
Nov 20, 2025	28.88	30.76	28.64	30.42	30.42	6.22%	6,040,337
Nov 19, 2025	28.78	29.20	28.62	28.64	28.64	-0.28%	604,490
Nov 18, 2025	28.96	29.46	28.70	28.72	28.72	-1.51%	618,720
Nov 17, 2025	28.58	29.50	28.56	29.16	29.16	2.03%	1,221,574
Nov 14, 2025	28.62	28.72	28.14	28.58	28.58	0.07%	652,039
Nov 13, 2025	29.18	29.18	28.48	28.56	28.56	-0.21%	873,471
Nov 12, 2025	29.78	29.78	28.52	28.62	28.62	-2.45%	1,491,210
Nov 11, 2025	32.00	32.10	29.34	29.34	29.34	-9.94%	3,915,878
Nov 10, 2025	32.68	33.62	32.38	32.58	32.58	0.37%	1,644,674
Nov 7, 2025	33.70	34.18	32.14	32.46	32.46	-3.57%	1,107,188
Nov 6, 2025	34.64	34.64	33.66	33.66	33.66	-2.15%	804,645
Nov 5, 2025	33.98	34.90	33.48	34.40	34.40	1.47%	1,800,938
Nov 4, 2025	34.40	34.54	33.56	33.90	33.90	-1.85%	880,578
Nov 3, 2025	35.00	35.84	34.50	34.54	34.54	0.23%	1,334,660
Oct 31, 2025	33.86	34.84	33.80	34.46	34.46	1.77%	1,239,910
Oct 30, 2025	34.48	34.84	33.72	33.86	33.86	-1.80%	1,138,876
Oct 28, 2025	34.80	35.98	34.48	34.48	34.48	-1.77%	1,274,560
Oct 27, 2025	33.04	35.78	32.88	35.10	35.10	5.91%	3,993,957
Oct 24, 2025	32.56	33.38	31.80	33.14	33.14	0.30%	2,474,680
Oct 23, 2025	31.00	33.74	30.96	33.04	33.04	6.51%	4,532,426
Oct 22, 2025	31.46	31.66	31.02	31.02	31.02	-0.89%	757,174
Oct 21, 2025	31.70	31.94	30.94	31.30	31.30	-	834,568
Oct 20, 2025	30.84	31.82	30.30	31.30	31.30	2.15%	959,239
Oct 17, 2025	31.50	31.58	30.30	30.64	30.64	-1.61%	1,027,077
Oct 16, 2025	32.00	32.28	31.14	31.14	31.14	-2.44%	917,011
Oct 15, 2025	31.90	32.40	31.66	31.92	31.92	0.13%	1,131,075
Oct 14, 2025	32.32	34.10	31.88	31.88	31.88	-1.36%	2,489,282
Oct 13, 2025	32.82	32.88	32.12	32.32	32.32	-2.06%	638,935
Oct 10, 2025	33.48	33.84	32.60	33.00	33.00	-1.43%	850,113
Oct 9, 2025	34.90	34.96	33.38	33.48	33.48	-2.45%	1,430,784
Oct 8, 2025	35.46	36.56	32.92	34.32	34.32	-1.32%	5,719,368
Oct 7, 2025	31.62	34.78	31.48	34.78	34.78	9.99%	3,224,433
Oct 6, 2025	31.98	32.30	31.60	31.62	31.62	-0.44%	536,409
Oct 3, 2025	32.00	32.82	31.44	31.76	31.76	0.44%	1,102,179
Oct 2, 2025	32.40	32.68	31.50	31.62	31.62	-2.35%	669,200
Oct 1, 2025	32.72	32.88	31.56	32.38	32.38	-1.04%	1,232,212
Sep 30, 2025	33.68	33.70	32.40	32.72	32.72	-1.45%	900,758
Sep 29, 2025	34.16	34.20	33.20	33.20	33.20	-2.81%	1,322,167
Sep 26, 2025	34.76	35.04	34.16	34.16	34.16	-2.62%	874,401