IST:BARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.76	47.42	46.48	46.90	-	0.64%	389,846
Mar 26, 2026	47.88	47.96	46.02	46.60	46.60	-0.09%	977,727
Mar 25, 2026	46.26	47.96	45.38	46.64	46.64	1.26%	1,227,866
Mar 24, 2026	47.86	47.96	45.60	46.06	46.06	-3.76%	793,949
Mar 23, 2026	48.04	48.12	43.68	47.86	47.86	-0.29%	2,915,968
Mar 19, 2026	49.52	49.64	47.52	48.00	48.00	-3.07%	1,384,607
Mar 18, 2026	49.48	49.72	48.58	49.52	49.52	0.73%	1,206,197
Mar 17, 2026	48.12	49.40	47.44	49.16	49.16	1.82%	1,450,899
Mar 16, 2026	48.22	48.94	47.58	48.28	48.28	0.37%	1,276,969
Mar 13, 2026	47.10	48.50	46.60	48.10	48.10	2.34%	1,252,239
Mar 12, 2026	46.10	47.70	45.54	47.00	47.00	1.78%	2,031,093
Mar 11, 2026	44.00	46.18	43.50	46.18	46.18	4.48%	1,458,042
Mar 10, 2026	42.30	44.20	42.30	44.20	44.20	4.99%	1,201,974
Mar 9, 2026	42.44	43.44	41.16	42.10	42.10	-0.85%	996,835
Mar 6, 2026	40.50	43.20	40.50	42.46	42.46	5.20%	1,737,508
Mar 5, 2026	44.00	44.80	40.36	40.36	40.36	-8.27%	1,606,640
Mar 4, 2026	41.56	44.76	41.46	44.00	44.00	4.96%	1,890,528
Mar 3, 2026	41.20	42.98	40.60	41.92	41.92	0.48%	1,227,441
Mar 2, 2026	38.52	42.68	38.52	41.72	41.72	-2.52%	2,937,414
Feb 27, 2026	46.86	47.52	42.80	42.80	42.80	-8.70%	2,641,105
Feb 26, 2026	46.38	47.16	46.20	46.88	46.88	1.08%	702,144
Feb 25, 2026	47.02	47.14	45.90	46.38	46.38	-1.24%	2,140,980
Feb 24, 2026	46.80	47.24	46.18	46.96	46.96	0.17%	634,224
Feb 23, 2026	45.86	47.52	45.48	46.88	46.88	2.22%	2,241,799
Feb 20, 2026	45.04	45.86	44.02	45.86	45.86	1.91%	1,100,277
Feb 19, 2026	44.90	45.08	43.96	45.00	45.00	0.22%	1,202,875
Feb 18, 2026	45.62	46.30	44.64	44.90	44.90	-1.92%	4,554,844
Feb 17, 2026	47.00	47.06	43.02	45.78	45.78	-2.60%	3,245,802
Feb 16, 2026	46.60	48.14	46.60	47.00	47.00	0.86%	1,055,467
Feb 13, 2026	47.02	47.42	45.16	46.60	46.60	-1.02%	1,940,064
Feb 12, 2026	46.70	47.48	46.42	47.08	47.08	0.81%	2,104,535
Feb 11, 2026	45.32	46.80	45.26	46.70	46.70	3.00%	2,381,507
Feb 10, 2026	45.16	45.48	43.78	45.34	45.34	0.31%	2,194,842
Feb 9, 2026	45.00	46.02	42.82	45.20	45.20	0.44%	2,787,851
Feb 6, 2026	42.90	45.42	42.42	45.00	45.00	4.60%	2,837,835
Feb 5, 2026	42.50	43.52	42.22	43.02	43.02	1.03%	1,806,797
Feb 4, 2026	42.64	42.86	40.60	42.58	42.58	-0.14%	2,390,323
Feb 3, 2026	41.40	42.78	41.26	42.64	42.64	3.00%	1,894,706
Feb 2, 2026	39.72	41.70	39.48	41.40	41.40	3.92%	2,640,593
Jan 30, 2026	39.20	40.10	39.10	39.84	39.84	1.48%	1,348,062
Jan 29, 2026	39.46	39.98	38.74	39.26	39.26	-0.56%	2,681,045
Jan 28, 2026	37.80	39.70	35.96	39.48	39.48	4.44%	5,480,144
Jan 27, 2026	41.60	42.00	37.78	37.80	37.80	-9.27%	7,076,954
Jan 26, 2026	40.60	42.08	40.38	41.66	41.66	1.61%	4,767,550
Jan 23, 2026	38.82	41.00	38.72	41.00	41.00	5.62%	3,491,484
Jan 22, 2026	37.84	39.22	37.84	38.82	38.82	2.59%	1,444,743
Jan 21, 2026	38.40	38.94	37.44	37.84	37.84	-1.66%	1,830,953
Jan 20, 2026	37.88	38.96	37.88	38.48	38.48	1.58%	3,044,922
Jan 19, 2026	37.00	38.22	36.82	37.88	37.88	2.16%	4,191,487
Jan 16, 2026	36.52	37.22	36.52	37.08	37.08	1.53%	4,780,019