IST:BARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	20.12	21.36	20.12	20.88	20.88	3.26%	3,971,030
Nov 5, 2025	20.36	20.84	20.18	20.22	20.22	-0.88%	1,604,719
Nov 4, 2025	21.10	21.10	20.08	20.40	20.40	-2.11%	1,937,855
Nov 3, 2025	21.00	21.34	20.60	20.84	20.84	0.58%	2,185,805
Oct 31, 2025	20.12	20.98	19.98	20.72	20.72	3.39%	2,635,163
Oct 30, 2025	19.95	20.46	19.94	20.04	20.04	0.45%	1,963,948
Oct 28, 2025	19.99	20.30	19.72	19.95	19.95	0.76%	1,081,968
Oct 27, 2025	19.84	20.60	19.74	19.80	19.80	-0.20%	2,007,560
Oct 24, 2025	19.27	19.90	19.17	19.84	19.84	3.06%	2,239,471
Oct 23, 2025	19.75	19.75	19.02	19.25	19.25	-0.62%	1,390,858
Oct 22, 2025	19.05	19.60	18.85	19.37	19.37	2.16%	3,056,033
Oct 21, 2025	19.15	19.18	18.60	18.96	18.96	0.16%	2,234,246
Oct 20, 2025	19.29	19.29	18.40	18.93	18.93	-0.63%	1,365,022
Oct 17, 2025	18.86	19.25	18.68	19.05	19.05	1.11%	1,504,631