IST:BAGFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	36.32	36.32	35.00	35.08	35.08	-2.77%	881,044
Sep 24, 2025	36.22	36.50	35.62	36.08	36.08	0.33%	914,875
Sep 23, 2025	36.60	37.24	35.92	35.96	35.96	-2.97%	1,114,984
Sep 22, 2025	37.24	37.74	36.90	37.06	37.06	0.54%	1,866,827
Sep 19, 2025	37.58	37.84	36.48	36.86	36.86	-2.90%	1,987,334
Sep 18, 2025	36.54	38.88	36.54	37.96	37.96	4.75%	3,455,400
Sep 17, 2025	36.30	36.80	36.02	36.24	36.24	0.39%	1,282,124
Sep 16, 2025	36.14	36.56	35.48	36.10	36.10	0.61%	1,314,807
Sep 15, 2025	33.96	36.50	33.16	35.88	35.88	5.65%	1,504,387
Sep 12, 2025	35.30	35.68	33.90	33.96	33.96	-3.80%	1,366,706
Sep 11, 2025	36.94	37.10	35.30	35.30	35.30	-4.59%	1,196,252
Sep 10, 2025	36.42	37.52	36.42	37.00	37.00	1.87%	1,913,901
Sep 9, 2025	37.50	37.70	36.16	36.32	36.32	-1.89%	988,345
Sep 8, 2025	37.02	38.58	36.76	37.02	37.02	-2.73%	2,776,360
Sep 5, 2025	38.24	39.12	37.52	38.06	38.06	-0.37%	1,950,326
Sep 4, 2025	37.60	38.62	37.52	38.20	38.20	1.60%	1,892,544
Sep 3, 2025	37.50	38.50	36.70	37.60	37.60	0.27%	1,891,342
Sep 2, 2025	39.42	40.30	36.30	37.50	37.50	-4.82%	3,609,512
Sep 1, 2025	38.18	40.00	37.62	39.40	39.40	3.20%	3,671,075
Aug 29, 2025	37.20	39.46	36.68	38.18	38.18	3.47%	4,744,681