IST:BAKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	45.54	45.92	44.26	44.26	44.26	-2.98%	211,438
Jul 29, 2026	45.70	46.26	45.10	45.62	45.62	-0.04%	282,800
Jul 28, 2026	48.50	48.50	45.50	45.64	45.64	-4.72%	311,968
Jul 27, 2026	48.50	48.90	47.66	47.90	47.90	-0.37%	410,864
Jul 24, 2026	48.48	49.70	47.70	48.08	48.08	-0.87%	433,281
Jul 23, 2026	49.68	50.20	48.50	48.50	48.50	-2.22%	387,759
Jul 22, 2026	52.00	52.20	49.28	49.60	49.60	-3.97%	640,218
Jul 21, 2026	51.65	53.00	51.40	51.65	51.65	0.10%	470,750
Jul 20, 2026	53.40	56.35	51.60	51.60	51.60	-3.28%	341,394
Jul 17, 2026	52.60	54.10	50.70	53.35	53.35	1.43%	473,652
Jul 16, 2026	51.60	53.95	51.25	52.60	52.60	1.74%	397,140
Jul 14, 2026	50.65	52.90	50.50	51.70	51.70	2.07%	517,564
Jul 13, 2026	53.00	53.85	50.55	50.65	50.65	-4.43%	452,447
Jul 10, 2026	53.05	55.20	52.30	53.00	53.00	-	540,211
Jul 9, 2026	54.00	57.00	52.45	53.00	53.00	-3.72%	855,798