IST:BAKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.82	40.02	38.50	38.62	-	-1.13%	97,328
Mar 26, 2026	37.64	41.20	37.18	39.06	39.06	4.16%	1,001,521
Mar 25, 2026	40.16	40.90	37.48	37.50	37.50	-6.20%	1,043,537
Mar 24, 2026	37.50	41.24	36.64	39.98	39.98	6.61%	1,766,380
Mar 23, 2026	37.72	38.26	35.84	37.50	37.50	-0.90%	609,387
Mar 19, 2026	37.98	38.00	37.50	37.84	37.84	0.21%	40,462
Mar 18, 2026	38.18	38.32	36.40	37.76	37.76	-1.15%	189,148
Mar 17, 2026	38.26	38.78	37.80	38.20	38.20	-0.16%	148,121
Mar 16, 2026	39.30	39.40	37.88	38.26	38.26	-1.39%	209,375
Mar 13, 2026	38.50	38.80	37.38	38.80	38.80	1.73%	122,098
Mar 12, 2026	37.50	38.94	37.34	38.14	38.14	1.76%	200,413
Mar 11, 2026	37.68	38.42	37.20	37.48	37.48	-0.79%	210,535
Mar 10, 2026	38.14	38.20	37.16	37.78	37.78	1.72%	127,497
Mar 9, 2026	36.00	38.24	35.70	37.14	37.14	0.98%	103,002
Mar 6, 2026	37.00	37.80	36.62	36.78	36.78	-1.82%	157,778
Mar 5, 2026	36.52	37.90	36.50	37.46	37.46	3.20%	164,951
Mar 4, 2026	36.20	36.96	36.08	36.30	36.30	0.28%	272,447
Mar 3, 2026	36.00	37.22	35.90	36.20	36.20	0.44%	301,411
Mar 2, 2026	35.16	37.70	35.16	36.04	36.04	-7.73%	416,411
Feb 27, 2026	39.44	40.78	38.38	39.06	39.06	-1.21%	567,588
Feb 26, 2026	41.50	41.70	39.26	39.54	39.54	-3.28%	294,286
Feb 25, 2026	42.00	42.06	40.60	40.88	40.88	-2.62%	216,767
Feb 24, 2026	43.96	43.96	41.70	41.98	41.98	-4.50%	487,273
Feb 23, 2026	41.42	44.80	41.42	43.96	43.96	6.96%	812,876
Feb 20, 2026	42.50	42.50	40.74	41.10	41.10	-2.28%	108,678
Feb 19, 2026	42.42	42.90	40.84	42.06	42.06	-0.85%	315,855
Feb 18, 2026	43.20	44.00	42.38	42.42	42.42	-0.89%	514,080
Feb 17, 2026	42.34	43.40	41.92	42.80	42.80	0.99%	322,295
Feb 16, 2026	41.92	43.00	41.32	42.38	42.38	2.76%	362,634
Feb 13, 2026	41.00	41.46	40.58	41.24	41.24	0.59%	284,643
Feb 12, 2026	41.16	41.94	40.70	41.00	41.00	0.79%	245,266
Feb 11, 2026	41.00	41.38	40.48	40.68	40.68	-0.97%	203,000
Feb 10, 2026	41.48	41.48	40.38	41.08	41.08	-0.34%	151,028
Feb 9, 2026	39.58	41.38	39.58	41.22	41.22	3.93%	222,140
Feb 6, 2026	40.30	40.30	39.00	39.66	39.66	-0.85%	222,307
Feb 5, 2026	40.50	41.04	39.80	40.00	40.00	-1.04%	290,071
Feb 4, 2026	39.84	41.54	39.82	40.42	40.42	1.51%	448,220
Feb 3, 2026	40.00	40.50	39.66	39.82	39.82	-0.35%	268,932
Feb 2, 2026	39.88	40.50	39.24	39.96	39.96	-0.05%	302,399
Jan 30, 2026	40.34	40.48	39.20	39.98	39.98	-0.84%	344,265
Jan 29, 2026	42.72	42.94	40.32	40.32	40.32	-5.75%	637,344
Jan 28, 2026	44.06	45.00	42.78	42.78	42.78	-2.91%	587,011
Jan 27, 2026	45.48	48.28	43.78	44.06	44.06	-3.12%	1,537,917
Jan 26, 2026	41.94	45.96	41.94	45.48	45.48	8.54%	1,351,660
Jan 23, 2026	40.24	41.90	39.42	41.90	41.90	4.13%	356,476
Jan 22, 2026	39.50	40.60	39.50	40.24	40.24	2.08%	158,525
Jan 21, 2026	39.50	40.10	39.12	39.42	39.42	0.05%	211,041
Jan 20, 2026	40.24	40.80	38.98	39.40	39.40	-3.81%	471,725
Jan 19, 2026	40.70	41.44	39.92	40.96	40.96	2.61%	300,438
Jan 16, 2026	39.66	40.66	38.70	39.92	39.92	0.76%	311,321