IST:BAKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.90	30.98	30.04	30.92	30.92	2.72%	122,636
Oct 7, 2026	30.96	31.04	29.84	30.10	30.10	-2.78%	160,480
Oct 6, 2026	32.72	32.72	30.72	30.96	30.96	-2.82%	299,447
Oct 5, 2026	32.30	32.76	31.40	31.86	31.86	0.13%	194,834
Oct 2, 2026	31.68	32.20	31.00	31.82	31.82	0.44%	196,210
Oct 1, 2026	30.80	32.24	30.80	31.68	31.68	2.86%	267,576
Sep 30, 2026	32.10	32.10	30.50	30.80	30.80	-4.05%	99,328
Sep 29, 2026	32.28	32.30	31.40	32.10	32.10	-0.56%	268,609
Sep 28, 2026	34.46	34.46	31.52	32.28	32.28	-6.33%	234,482
Sep 25, 2026	32.28	34.46	32.28	34.46	34.46	3.86%	265,146
Sep 24, 2026	34.48	34.48	33.16	33.18	33.18	-2.35%	111,883
Sep 23, 2026	33.90	34.68	33.50	33.98	33.98	0.18%	132,586
Sep 22, 2026	34.00	34.30	32.74	33.92	33.92	2.48%	213,782
Sep 21, 2026	34.04	34.04	30.98	33.10	33.10	-2.88%	238,937
Sep 18, 2026	34.92	34.92	33.52	34.08	34.08	-2.52%	100,195
Sep 17, 2026	34.50	35.34	33.60	34.96	34.96	1.10%	183,875
Sep 16, 2026	35.70	36.20	33.40	34.58	34.58	-4.95%	284,658
Sep 15, 2026	37.40	37.80	35.82	36.38	36.38	-1.57%	218,672
Sep 14, 2026	37.82	38.16	36.96	36.96	36.96	-1.70%	131,868
Sep 11, 2026	38.24	38.52	37.50	37.60	37.60	-0.95%	123,843
Sep 10, 2026	38.82	39.08	37.62	37.96	37.96	-2.22%	290,795
Sep 9, 2026	38.46	39.70	38.46	38.82	38.82	0.94%	274,886
Sep 8, 2026	38.38	38.82	37.98	38.46	38.46	0.47%	151,563
Sep 7, 2026	38.00	38.60	37.46	38.28	38.28	2.08%	188,176
Sep 4, 2026	37.20	37.90	37.10	37.50	37.50	1.02%	148,074
Sep 3, 2026	38.24	38.98	37.12	37.12	37.12	-2.93%	194,843
Sep 2, 2026	39.48	39.48	38.12	38.24	38.24	-2.70%	221,609
Sep 1, 2026	38.36	39.42	38.12	39.30	39.30	2.45%	369,402
Aug 31, 2026	40.20	40.20	38.30	38.36	38.36	-3.86%	349,331
Aug 28, 2026	40.18	40.22	39.70	39.90	39.90	-0.35%	214,365
Aug 27, 2026	40.46	40.64	40.00	40.04	40.04	-0.99%	198,906
Aug 26, 2026	40.96	41.16	40.32	40.44	40.44	-0.88%	327,147
Aug 25, 2026	40.24	42.40	39.98	40.80	40.80	2.00%	827,410
Aug 24, 2026	41.16	41.36	39.50	40.00	40.00	-2.63%	562,031
Aug 21, 2026	42.34	43.08	41.04	41.08	41.08	-3.11%	525,252
Aug 20, 2026	42.90	43.22	42.00	42.40	42.40	-0.93%	410,703
Aug 19, 2026	43.00	43.98	42.10	42.80	42.80	-6.35%	956,051
Aug 18, 2026	45.02	46.86	45.02	45.70	45.70	-1.17%	184,119
Aug 17, 2026	45.34	46.72	44.98	46.24	46.24	1.99%	276,200
Aug 14, 2026	44.50	45.50	44.50	45.34	45.34	0.44%	118,290
Aug 13, 2026	46.30	46.90	44.62	45.14	45.14	-2.51%	206,991
Aug 12, 2026	46.60	47.60	44.96	46.30	46.30	-1.28%	386,437
Aug 11, 2026	46.28	46.92	45.62	46.90	46.90	1.56%	283,101
Aug 10, 2026	45.10	46.28	44.90	46.18	46.18	3.36%	430,484
Aug 7, 2026	44.40	45.24	44.06	44.68	44.68	1.55%	353,530
Aug 6, 2026	45.90	46.00	43.80	44.00	44.00	-2.91%	302,560
Aug 5, 2026	48.56	48.56	44.86	45.32	45.32	-2.62%	406,637
Aug 4, 2026	43.86	48.00	43.86	46.54	46.54	6.16%	703,303
Aug 3, 2026	43.80	44.54	43.50	43.84	43.84	-0.18%	189,689
Jul 31, 2026	44.34	44.78	43.50	43.92	43.92	-0.77%	330,613