IST:BAKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	46.30	47.86	45.98	46.96	46.96	1.73%	444,369
May 25, 2026	45.94	46.62	45.36	46.16	46.16	0.30%	535,340
May 22, 2026	43.50	46.98	43.14	46.02	46.02	1.46%	992,951
May 21, 2026	52.20	52.20	45.36	45.36	45.36	-10.00%	1,943,466
May 20, 2026	46.00	50.40	45.20	50.40	50.40	10.00%	1,332,609
May 18, 2026	46.20	47.74	45.50	45.82	45.82	-1.88%	297,250
May 15, 2026	47.50	48.76	46.60	46.70	46.70	-3.63%	472,511
May 14, 2026	46.90	49.64	46.90	48.46	48.46	3.33%	1,005,090
May 13, 2026	50.50	52.00	46.90	46.90	46.90	-5.90%	1,535,705
May 12, 2026	49.62	49.84	47.20	49.84	49.84	9.97%	2,590,068
May 11, 2026	45.00	46.14	44.88	45.32	45.32	0.53%	311,575
May 8, 2026	44.70	45.78	44.70	45.08	45.08	-0.66%	412,451
May 7, 2026	46.36	46.42	44.28	45.38	45.38	-1.39%	790,409
May 6, 2026	43.08	46.48	43.08	46.02	46.02	6.92%	818,202
May 5, 2026	43.38	44.46	42.72	43.04	43.04	-0.42%	275,759
May 4, 2026	43.08	43.44	42.14	43.22	43.22	0.51%	296,975
Apr 30, 2026	45.10	45.10	43.00	43.00	43.00	-4.15%	620,096
Apr 29, 2026	44.38	45.36	43.96	44.86	44.86	1.36%	275,310
Apr 28, 2026	45.00	46.00	43.76	44.26	44.26	-0.98%	232,951
Apr 27, 2026	46.10	46.50	44.70	44.70	44.70	-0.31%	393,880
Apr 24, 2026	43.58	46.46	43.30	44.84	44.84	2.89%	495,577
Apr 22, 2026	43.86	44.38	43.12	43.58	43.58	-0.09%	230,771
Apr 21, 2026	44.44	45.20	43.54	43.62	43.62	-1.85%	326,094
Apr 20, 2026	46.04	46.04	44.44	44.44	44.44	-3.48%	549,701
Apr 17, 2026	45.04	46.68	44.64	46.04	46.04	2.08%	660,767
Apr 16, 2026	46.04	46.76	44.40	45.10	45.10	-3.76%	692,384
Apr 15, 2026	50.50	50.50	46.72	46.86	46.86	-4.56%	792,846
Apr 14, 2026	47.26	50.90	47.26	49.10	49.10	4.03%	963,041
Apr 13, 2026	49.20	51.40	46.10	47.20	47.20	-2.48%	1,514,272
Apr 10, 2026	46.06	50.65	46.06	48.40	48.40	5.08%	1,866,142
Apr 9, 2026	43.44	46.48	43.44	46.06	46.06	6.03%	1,289,891
Apr 8, 2026	44.88	44.88	43.08	43.44	43.44	3.13%	300,356
Apr 7, 2026	41.40	44.70	40.20	42.12	42.12	1.69%	892,217
Apr 6, 2026	41.34	43.44	39.66	41.42	41.42	0.19%	387,340
Apr 3, 2026	43.00	43.00	41.26	41.34	41.34	-2.68%	489,782
Apr 2, 2026	45.00	45.00	42.28	42.48	42.48	-2.75%	1,090,807
Apr 1, 2026	39.96	43.68	39.96	43.68	43.68	9.97%	1,417,883
Mar 31, 2026	39.42	40.20	38.74	39.72	39.72	0.76%	299,992
Mar 30, 2026	38.66	40.94	38.20	39.42	39.42	2.02%	627,631
Mar 27, 2026	38.82	40.02	37.82	38.64	38.64	-1.08%	564,430
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