IST:BARMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	70.60	70.60	68.50	69.70	69.70	-0.07%	397,823
Jul 8, 2026	70.55	71.25	68.95	69.75	69.75	-1.13%	791,806
Jul 7, 2026	70.40	71.55	69.90	70.55	70.55	0.21%	2,294,658
Jul 6, 2026	69.55	71.20	68.40	70.40	70.40	1.15%	1,370,605
Jul 3, 2026	70.45	70.95	69.60	69.60	69.60	-1.21%	1,063,869
Jul 2, 2026	68.30	71.10	67.70	70.45	70.45	4.91%	2,117,345
Jul 1, 2026	66.60	68.10	64.00	67.15	67.15	1.05%	1,831,354
Jun 30, 2026	72.70	72.85	65.10	66.45	66.45	-8.09%	8,015,855
Jun 29, 2026	74.05	75.80	71.55	72.30	72.30	-2.36%	2,603,345
Jun 26, 2026	73.00	74.55	72.55	74.05	74.05	1.23%	1,079,541
Jun 25, 2026	71.95	73.15	71.95	73.15	73.15	1.67%	1,227,096
Jun 24, 2026	72.00	73.00	71.40	71.95	71.95	-0.07%	1,518,686
Jun 23, 2026	71.15	72.80	69.85	72.00	72.00	1.19%	10,287,116
Jun 22, 2026	70.35	72.55	69.95	71.15	71.15	1.14%	2,247,417
Jun 19, 2026	76.00	76.50	69.70	70.35	70.35	-7.43%	4,016,436
Jun 18, 2026	74.00	77.05	73.85	76.00	76.00	2.70%	2,278,297
Jun 17, 2026	77.00	77.05	74.00	74.00	74.00	-2.63%	2,607,645
Jun 16, 2026	75.00	82.00	70.70	76.00	76.00	1.33%	4,458,718
Jun 15, 2026	73.35	75.30	72.00	75.00	75.00	2.60%	4,250,705
Jun 12, 2026	68.35	73.35	68.20	73.10	73.10	7.18%	3,536,749
Jun 11, 2026	67.15	68.70	66.60	68.20	68.20	1.56%	4,436,663
Jun 10, 2026	66.00	67.85	64.30	67.15	67.15	1.74%	6,076,154
Jun 9, 2026	67.00	67.00	63.20	66.00	66.00	-1.05%	7,976,789
Jun 8, 2026	60.65	66.70	60.20	66.70	66.70	9.98%	9,220,216
Jun 5, 2026	59.10	61.55	58.90	60.65	60.65	2.62%	2,736,265
Jun 4, 2026	60.50	61.10	59.00	59.10	59.10	-1.99%	1,519,867
Jun 3, 2026	60.20	61.75	59.30	60.30	60.30	0.17%	2,738,913
Jun 2, 2026	61.35	61.35	59.45	60.20	60.20	-	2,174,188
Jun 1, 2026	60.15	61.65	59.25	60.20	60.20	1.09%	2,175,312
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