IST:BAKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	42.44	43.56	42.16	42.60	42.60	0.38%	554,893
Nov 6, 2025	42.08	42.54	41.00	42.44	42.44	1.00%	370,698
Nov 5, 2025	41.80	42.42	40.30	42.02	42.02	2.44%	429,075
Nov 4, 2025	42.70	42.70	39.88	41.02	41.02	1.58%	532,911
Nov 3, 2025	39.00	41.02	38.94	40.38	40.38	3.01%	406,252
Oct 31, 2025	37.98	39.30	37.40	39.20	39.20	4.37%	307,035
Oct 30, 2025	37.54	38.54	37.14	37.56	37.56	1.19%	263,408
Oct 28, 2025	37.00	37.22	36.04	37.12	37.12	0.27%	133,286
Oct 27, 2025	37.10	37.98	36.94	37.02	37.02	-0.22%	274,276
Oct 24, 2025	36.00	37.40	36.00	37.10	37.10	3.29%	448,963
Oct 23, 2025	36.02	36.82	35.76	35.92	35.92	-0.22%	610,136
Oct 22, 2025	36.42	36.82	35.06	36.00	36.00	-1.37%	345,050
Oct 21, 2025	36.78	37.02	36.08	36.50	36.50	-0.65%	381,041
Oct 20, 2025	37.16	37.40	36.28	36.74	36.74	-0.22%	814,199
Oct 17, 2025	36.40	37.42	35.64	36.82	36.82	1.21%	627,430
Oct 16, 2025	36.48	37.12	36.10	36.38	36.38	0.44%	171,000
Oct 15, 2025	35.82	36.66	35.82	36.22	36.22	1.12%	153,185
Oct 14, 2025	37.00	37.18	35.74	35.82	35.82	-3.19%	210,902
Oct 13, 2025	38.00	38.22	36.62	37.00	37.00	-3.75%	262,097
Oct 10, 2025	38.88	38.88	37.90	38.44	38.44	0.26%	112,926
Oct 9, 2025	37.82	38.74	37.82	38.34	38.34	1.86%	203,433
Oct 8, 2025	39.52	39.52	37.60	37.64	37.64	-1.98%	446,618
Oct 7, 2025	38.00	39.30	37.66	38.40	38.40	1.27%	406,260
Oct 6, 2025	38.80	39.50	37.82	37.92	37.92	-2.37%	209,677
Oct 3, 2025	38.70	39.50	38.34	38.84	38.84	0.88%	136,872
Oct 2, 2025	39.20	39.40	38.50	38.50	38.50	-0.41%	217,842
Oct 1, 2025	38.78	40.98	38.10	38.66	38.66	-0.31%	218,444
Sep 30, 2025	38.54	39.14	38.12	38.78	38.78	-0.31%	172,348
Sep 29, 2025	38.70	39.72	38.60	38.90	38.90	-1.47%	126,451
Sep 26, 2025	40.76	40.76	39.48	39.48	39.48	-3.14%	143,800
Sep 25, 2025	41.00	41.20	40.42	40.76	40.76	-0.54%	268,024
Sep 24, 2025	40.94	41.70	40.52	40.98	40.98	1.19%	393,459
Sep 23, 2025	40.44	41.98	39.68	40.50	40.50	0.50%	904,736
Sep 22, 2025	40.22	41.08	40.22	40.30	40.30	0.90%	285,900
Sep 19, 2025	41.40	41.40	39.34	39.94	39.94	-0.60%	304,325
Sep 18, 2025	41.42	41.46	40.10	40.18	40.18	-1.42%	354,317
Sep 17, 2025	40.34	41.48	39.80	40.76	40.76	1.04%	438,548
Sep 16, 2025	39.46	42.42	37.68	40.34	40.34	2.23%	1,649,593
Sep 15, 2025	36.20	39.70	36.04	39.46	39.46	9.31%	611,257
Sep 12, 2025	36.80	37.50	35.70	36.10	36.10	-0.55%	191,634
Sep 11, 2025	35.30	36.52	35.30	36.30	36.30	1.68%	345,639
Sep 10, 2025	36.50	36.70	35.04	35.70	35.70	-0.89%	328,759
Sep 9, 2025	37.20	38.90	35.84	36.02	36.02	-3.54%	861,414
Sep 8, 2025	38.00	38.06	36.76	37.34	37.34	-2.10%	190,835
Sep 5, 2025	39.62	39.96	38.00	38.14	38.14	-3.74%	272,588
Sep 4, 2025	39.00	39.84	38.32	39.62	39.62	2.75%	506,255
Sep 3, 2025	37.96	39.30	37.72	38.56	38.56	1.58%	135,873
Sep 2, 2025	40.00	40.20	37.20	37.96	37.96	-4.33%	447,762
Sep 1, 2025	39.54	40.22	39.52	39.68	39.68	0.46%	137,944
Aug 29, 2025	39.92	40.80	39.50	39.50	39.50	-1.00%	247,986