IST:BAGFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.82	27.14	26.52	26.60	26.60	-1.04%	361,089
Jun 25, 2026	27.28	28.46	26.80	26.88	26.88	-1.90%	653,999
Jun 24, 2026	27.48	28.00	27.22	27.40	27.40	-0.72%	490,112
Jun 23, 2026	27.56	27.90	27.30	27.60	27.60	0.15%	585,770
Jun 22, 2026	27.36	28.60	27.14	27.56	27.56	0.95%	1,373,182
Jun 19, 2026	26.50	27.30	26.50	27.30	27.30	1.94%	923,929
Jun 18, 2026	26.48	26.96	26.48	26.78	26.78	1.36%	1,173,360
Jun 17, 2026	26.88	27.04	26.32	26.42	26.42	-1.71%	564,480
Jun 16, 2026	27.06	27.12	26.72	26.88	26.88	-0.67%	680,999
Jun 15, 2026	26.50	27.12	26.50	27.06	27.06	3.20%	1,146,904
Jun 12, 2026	25.86	26.60	25.86	26.22	26.22	1.94%	1,665,929
Jun 11, 2026	26.14	26.40	25.52	25.72	25.72	-1.30%	1,598,074
Jun 10, 2026	27.04	27.06	26.00	26.06	26.06	-3.62%	1,628,723
Jun 9, 2026	27.42	28.44	27.00	27.04	27.04	-1.31%	2,162,509
Jun 8, 2026	26.68	28.62	26.30	27.40	27.40	2.70%	3,981,804
Jun 5, 2026	27.48	27.62	26.60	26.68	26.68	-2.84%	1,279,884
Jun 4, 2026	27.90	28.30	27.20	27.46	27.46	-1.51%	1,014,360
Jun 3, 2026	28.70	28.70	27.86	27.88	27.88	-2.24%	1,963,801
Jun 2, 2026	28.90	28.90	28.40	28.52	28.52	1.13%	1,517,300
Jun 1, 2026	28.10	29.12	28.08	28.20	28.20	0.79%	1,995,691
May 26, 2026	28.46	28.48	27.98	27.98	27.98	-1.48%	601,717
May 25, 2026	28.82	29.20	28.18	28.40	28.40	-0.42%	1,357,250
May 22, 2026	26.32	28.84	26.32	28.52	28.52	2.52%	1,908,396
May 21, 2026	29.86	30.00	27.82	27.82	27.82	-6.83%	1,881,962
May 20, 2026	30.50	31.40	29.30	29.86	29.86	-3.68%	1,985,957
May 18, 2026	31.80	32.26	31.00	31.00	31.00	-3.25%	2,676,054
May 15, 2026	33.58	33.58	31.90	32.04	32.04	-4.13%	2,508,502
May 14, 2026	33.40	34.50	33.08	33.42	33.42	0.84%	2,391,246
May 13, 2026	34.60	35.26	33.08	33.14	33.14	-3.94%	4,279,811
May 12, 2026	34.40	36.30	34.28	34.50	34.50	-9.40%	14,952,460
May 11, 2026	36.10	38.88	35.82	38.08	38.08	6.31%	6,165,141
May 8, 2026	36.20	36.36	35.14	35.82	35.82	-1.05%	2,179,259
May 7, 2026	35.76	36.40	35.30	36.20	36.20	1.29%	2,924,803
May 6, 2026	34.20	37.06	34.04	35.74	35.74	4.50%	6,153,596
May 5, 2026	33.40	34.28	33.34	34.20	34.20	3.01%	1,869,900
May 4, 2026	34.58	34.60	33.00	33.20	33.20	-1.78%	2,369,656
Apr 30, 2026	34.50	34.50	33.72	33.80	33.80	-1.23%	1,293,621
Apr 29, 2026	34.38	35.20	34.10	34.22	34.22	-	1,608,701
Apr 28, 2026	35.66	35.78	34.02	34.22	34.22	-3.61%	2,630,117
Apr 27, 2026	37.00	37.34	35.06	35.50	35.50	-1.11%	4,616,728
Apr 24, 2026	35.00	36.20	34.74	35.90	35.90	3.10%	3,184,033
Apr 22, 2026	34.40	36.06	34.36	34.82	34.82	1.81%	3,597,831
Apr 21, 2026	34.24	35.00	34.00	34.20	34.20	-0.12%	1,778,595
Apr 20, 2026	34.76	36.42	33.16	34.24	34.24	-1.44%	4,350,123
Apr 17, 2026	35.10	35.10	34.38	34.74	34.74	-0.40%	2,018,674
Apr 16, 2026	34.92	35.62	34.54	34.88	34.88	-0.11%	4,017,082
Apr 15, 2026	34.20	35.26	34.14	34.92	34.92	2.11%	4,479,252
Apr 14, 2026	34.70	35.66	34.16	34.20	34.20	-0.87%	3,083,298
Apr 13, 2026	33.04	35.34	32.74	34.50	34.50	4.42%	4,123,787
Apr 10, 2026	33.02	33.76	32.96	33.04	33.04	-0.42%	1,986,200