IST:BAGFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.70	28.70	28.16	28.52	-	-	708,352
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
Apr 9, 2026	34.02	34.02	32.88	33.18	33.18	-2.47%	1,458,200
Apr 8, 2026	34.98	35.26	33.96	34.02	34.02	-0.58%	3,126,033
Apr 7, 2026	34.72	35.00	33.18	34.22	34.22	-1.50%	2,807,134
Apr 6, 2026	35.78	35.88	34.70	34.74	34.74	-2.91%	2,286,647
Apr 3, 2026	36.54	37.98	35.70	35.78	35.78	-1.87%	3,626,214
Apr 2, 2026	36.40	36.90	35.70	36.46	36.46	0.83%	2,999,211
Apr 1, 2026	36.20	36.88	35.84	36.16	36.16	0.50%	3,275,447
Mar 31, 2026	36.10	36.90	35.68	35.98	35.98	-1.42%	2,309,111
Mar 30, 2026	36.10	38.44	35.90	36.50	36.50	1.90%	5,145,201
Mar 27, 2026	36.40	36.94	34.58	35.82	35.82	-0.61%	3,942,246
Mar 26, 2026	37.66	37.66	35.80	36.04	36.04	-3.89%	2,163,701
Mar 25, 2026	38.22	39.40	37.10	37.50	37.50	-1.88%	4,138,329
Mar 24, 2026	38.96	40.26	37.58	38.22	38.22	-1.90%	6,061,787
Mar 23, 2026	39.02	40.50	37.34	38.96	38.96	-0.92%	6,077,982
Mar 19, 2026	39.48	39.94	38.76	39.32	39.32	0.36%	2,866,723
Mar 18, 2026	37.38	39.84	36.82	39.18	39.18	5.21%	7,212,542
Mar 17, 2026	37.02	37.54	36.00	37.24	37.24	1.64%	6,412,469