IST:BARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	60.35	62.50	58.65	59.55	59.55	-0.92%	781,998
May 25, 2026	60.05	60.65	57.70	60.10	60.10	-0.33%	8,270,317
May 22, 2026	57.85	61.25	52.25	60.30	60.30	8.26%	2,948,712
May 21, 2026	58.65	59.85	55.70	55.70	55.70	-5.03%	3,245,178
May 20, 2026	60.05	60.90	58.10	58.65	58.65	-4.17%	4,809,478
May 18, 2026	60.40	61.60	57.50	61.20	61.20	1.32%	12,027,370
May 15, 2026	59.45	61.50	58.60	60.40	60.40	2.37%	1,844,604
May 14, 2026	58.40	59.70	56.90	59.00	59.00	2.43%	2,310,044
May 13, 2026	58.80	58.80	55.90	57.60	57.60	-1.79%	3,736,571
May 12, 2026	57.00	60.25	52.95	58.65	58.65	1.12%	4,519,669
May 11, 2026	59.60	59.75	56.65	58.00	58.00	-2.52%	7,254,321
May 8, 2026	60.10	60.10	58.50	59.50	59.50	-0.67%	1,074,284
May 7, 2026	60.10	60.60	58.50	59.90	59.90	-0.25%	1,961,394
May 6, 2026	60.50	60.60	58.00	60.05	60.05	-	2,020,597
May 5, 2026	60.80	60.80	59.40	60.05	60.05	-0.66%	1,626,402
May 4, 2026	60.00	60.80	59.50	60.45	60.45	0.42%	1,656,282
Apr 30, 2026	59.05	60.45	59.00	60.20	60.20	2.03%	1,868,999
Apr 29, 2026	61.00	61.70	58.45	59.00	59.00	-1.99%	2,081,485
Apr 28, 2026	61.25	61.35	58.55	60.20	60.20	0.25%	1,700,392
Apr 27, 2026	59.50	60.40	58.80	60.05	60.05	2.21%	1,730,727
Apr 24, 2026	59.00	59.20	57.00	58.75	58.75	-0.51%	1,275,111
Apr 22, 2026	59.75	61.30	59.05	59.05	59.05	-0.25%	1,865,983
Apr 21, 2026	59.05	59.65	58.30	59.20	59.20	0.25%	1,711,879
Apr 20, 2026	58.45	59.30	57.90	59.05	59.05	0.94%	2,162,933
Apr 17, 2026	57.25	58.60	57.15	58.50	58.50	1.74%	2,168,775
Apr 16, 2026	58.20	59.35	56.00	57.50	57.50	-1.12%	2,313,438
Apr 15, 2026	57.95	58.75	57.50	58.15	58.15	0.35%	1,077,119
Apr 14, 2026	56.20	58.30	55.60	57.95	57.95	3.11%	1,693,243
Apr 13, 2026	54.80	56.25	54.25	56.20	56.20	2.55%	1,833,455
Apr 10, 2026	53.05	54.80	52.90	54.80	54.80	3.30%	994,283
Apr 9, 2026	51.95	53.90	51.30	53.05	53.05	2.02%	1,454,597
Apr 8, 2026	51.00	52.60	50.00	52.00	52.00	4.08%	1,534,514
Apr 7, 2026	50.45	51.95	49.40	49.96	49.96	-0.77%	1,846,372
Apr 6, 2026	48.64	50.60	48.24	50.35	50.35	3.60%	1,797,982
Apr 3, 2026	48.10	48.60	48.00	48.60	48.60	0.70%	1,036,238
Apr 2, 2026	47.24	48.68	46.82	48.26	48.26	2.59%	1,528,159
Apr 1, 2026	45.04	47.26	45.04	47.04	47.04	4.95%	1,990,725
Mar 31, 2026	45.36	45.80	44.52	44.82	44.82	-0.84%	780,153
Mar 30, 2026	46.86	47.40	44.90	45.20	45.20	-3.62%	748,932
Mar 27, 2026	46.76	47.42	45.56	46.90	46.90	0.64%	1,004,817
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