IST:BARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	36.52	37.22	36.52	37.08	37.08	1.53%	4,780,019
Jan 15, 2026	35.52	36.76	35.44	36.52	36.52	2.82%	5,287,251
Jan 14, 2026	34.80	36.34	34.78	35.52	35.52	2.07%	1,627,252
Jan 13, 2026	33.50	35.14	32.50	34.80	34.80	3.94%	4,437,122
Jan 12, 2026	37.00	37.16	33.48	33.48	33.48	-9.76%	10,438,630
Jan 9, 2026	37.02	37.30	36.48	37.10	37.10	0.27%	3,065,089
Jan 8, 2026	35.70	37.36	35.70	37.00	37.00	2.78%	1,860,789
Jan 7, 2026	35.98	39.56	35.32	36.00	36.00	0.06%	3,273,242
Jan 6, 2026	38.20	38.20	34.46	35.98	35.98	-6.01%	6,327,163
Jan 5, 2026	38.28	38.46	37.26	38.28	38.28	-	2,088,260
Jan 2, 2026	37.74	38.46	37.04	38.28	38.28	1.48%	2,162,174
Dec 31, 2025	37.12	37.80	36.94	37.72	37.72	1.62%	1,171,784
Dec 30, 2025	36.82	37.14	36.12	37.12	37.12	0.87%	2,457,549
Dec 29, 2025	36.76	37.00	36.22	36.80	36.80	0.22%	1,309,875
Dec 26, 2025	36.24	36.98	35.98	36.72	36.72	1.38%	1,865,151
Dec 25, 2025	35.40	36.44	35.32	36.22	36.22	2.32%	1,659,327
Dec 24, 2025	33.70	35.68	33.64	35.40	35.40	4.61%	3,463,228
Dec 23, 2025	34.50	34.50	33.10	33.84	33.84	-1.91%	10,425,290
Dec 22, 2025	34.48	34.50	32.78	34.50	34.50	0.06%	3,203,987
Dec 19, 2025	34.56	35.22	34.00	34.48	34.48	-0.17%	9,711,209
Dec 18, 2025	34.00	34.68	33.74	34.54	34.54	1.59%	1,932,396
Dec 17, 2025	34.20	34.38	32.50	34.00	34.00	-0.58%	2,593,508
Dec 16, 2025	34.12	34.52	33.64	34.20	34.20	0.47%	1,662,484
Dec 15, 2025	33.68	34.40	33.22	34.04	34.04	0.83%	2,322,783
Dec 12, 2025	33.30	34.34	33.24	33.76	33.76	1.38%	2,656,699
Dec 11, 2025	33.10	34.18	32.72	33.30	33.30	0.60%	3,665,933
Dec 10, 2025	32.28	33.48	31.70	33.10	33.10	2.48%	4,579,635
Dec 9, 2025	31.76	32.30	31.44	32.30	32.30	1.57%	2,410,645
Dec 8, 2025	31.78	32.08	30.70	31.80	31.80	1.08%	3,618,441
Dec 5, 2025	30.68	31.78	29.94	31.46	31.46	2.54%	4,273,878
Dec 4, 2025	29.90	30.80	29.72	30.68	30.68	2.61%	4,766,471
Dec 3, 2025	30.22	30.42	28.90	29.90	29.90	-1.06%	6,417,239
Dec 2, 2025	29.36	30.34	28.82	30.22	30.22	3.14%	6,130,522
Dec 1, 2025	28.02	29.72	27.10	29.30	29.30	4.49%	6,599,348
Nov 28, 2025	27.08	29.48	27.08	28.04	28.04	1.89%	10,770,155
Nov 27, 2025	29.10	30.12	26.36	27.52	27.52	-5.49%	14,678,220
Nov 26, 2025	26.50	29.12	25.96	29.12	29.12	9.97%	14,454,050
Nov 25, 2025	25.90	26.78	25.58	26.48	26.48	2.32%	5,184,423
Nov 24, 2025	26.24	26.50	25.52	25.88	25.88	-1.37%	4,848,460
Nov 21, 2025	25.78	27.74	25.46	26.24	26.24	1.63%	11,649,880
Nov 20, 2025	26.40	26.88	25.30	25.82	25.82	-2.20%	8,403,750
Nov 19, 2025	25.84	28.20	24.90	26.40	26.40	2.88%	19,862,120
Nov 18, 2025	23.88	25.66	23.74	25.66	25.66	9.94%	13,128,170
Nov 17, 2025	21.48	23.34	21.38	23.34	23.34	9.99%	8,920,396
Nov 14, 2025	21.50	21.82	20.78	21.22	21.22	2.41%	2,892,060
Nov 13, 2025	20.58	21.36	20.08	20.72	20.72	0.97%	1,911,611
Nov 12, 2025	21.10	21.40	20.46	20.52	20.52	-0.58%	1,774,999
Nov 11, 2025	21.00	21.20	20.00	20.64	20.64	-2.09%	2,845,719
Nov 10, 2025	20.80	21.40	20.52	21.08	21.08	1.35%	1,795,642
Nov 7, 2025	20.94	21.44	20.72	20.80	20.80	-0.38%	2,311,544