IST:BAKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	54.00	57.00	52.45	53.00	53.00	-3.72%	855,798
Jul 8, 2026	53.00	57.80	53.00	55.05	55.05	4.76%	2,718,120
Jul 7, 2026	56.85	57.60	52.10	52.55	52.55	-6.16%	937,972
Jul 6, 2026	55.00	59.25	53.95	56.00	56.00	2.00%	1,416,175
Jul 3, 2026	53.45	55.90	53.25	54.90	54.90	2.43%	838,610
Jul 2, 2026	51.00	56.00	50.55	53.60	53.60	5.20%	2,720,910
Jul 1, 2026	50.00	52.90	49.84	50.95	50.95	0.49%	493,709
Jun 30, 2026	49.02	51.85	48.92	50.70	50.70	3.51%	709,511
Jun 29, 2026	52.45	52.45	48.86	48.98	48.98	-3.96%	540,248
Jun 26, 2026	49.82	52.50	49.60	51.00	51.00	1.39%	500,623
Jun 25, 2026	53.00	54.85	49.82	50.30	50.30	-5.72%	605,743
Jun 24, 2026	52.40	55.10	52.40	53.35	53.35	1.81%	1,141,938
Jun 23, 2026	53.40	56.85	52.30	52.40	52.40	-3.59%	795,933
Jun 22, 2026	56.35	58.45	53.80	54.35	54.35	-1.36%	2,460,879
Jun 19, 2026	48.50	55.10	48.50	55.10	55.10	9.98%	2,469,634
Jun 18, 2026	48.60	51.30	48.60	50.10	50.10	3.09%	902,150
Jun 17, 2026	50.20	50.25	48.42	48.60	48.60	-3.19%	453,964
Jun 16, 2026	52.85	53.90	49.40	50.20	50.20	-3.00%	1,481,343
Jun 15, 2026	47.12	51.75	46.84	51.75	51.75	9.92%	1,677,444
Jun 12, 2026	47.00	48.40	46.18	47.08	47.08	3.06%	561,336
Jun 11, 2026	46.94	47.10	45.22	45.68	45.68	-1.55%	368,772
Jun 10, 2026	46.90	48.16	44.58	46.40	46.40	-1.32%	425,768
Jun 9, 2026	47.20	49.72	46.60	47.02	47.02	-0.38%	1,037,264
Jun 8, 2026	49.00	49.30	46.38	47.20	47.20	-0.76%	427,160
Jun 5, 2026	46.28	48.82	46.28	47.56	47.56	0.13%	361,022
Jun 4, 2026	51.00	51.00	47.28	47.50	47.50	-1.49%	578,598
Jun 3, 2026	50.50	50.75	48.04	48.22	48.22	-3.75%	637,246
Jun 2, 2026	49.62	50.55	48.30	50.10	50.10	1.01%	592,246
Jun 1, 2026	47.58	49.68	47.12	49.60	49.60	5.62%	773,262
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