IST:BARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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