IST:BASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	16.30	16.30	16.00	16.00	16.00	0.06%	145,141
Feb 6, 2026	16.20	16.20	15.99	15.99	15.99	1.52%	65,446
Feb 5, 2026	16.30	16.30	15.75	15.75	15.75	1.55%	97,921
Feb 4, 2026	16.02	16.02	15.39	15.51	15.51	0.78%	90,828
Feb 3, 2026	15.51	15.51	15.39	15.39	15.39	-	63,877
Feb 2, 2026	15.40	15.40	15.30	15.39	15.39	-0.71%	92,096
Jan 30, 2026	15.89	15.89	15.50	15.50	15.50	-2.45%	78,236
Jan 29, 2026	15.96	15.96	15.60	15.89	15.89	-0.44%	147,514
Jan 28, 2026	16.53	16.53	15.25	15.96	15.96	-3.45%	198,908
Jan 27, 2026	16.48	16.53	16.48	16.53	16.53	7.34%	461,119
Jan 26, 2026	14.01	15.40	14.01	15.40	15.40	10.00%	269,181
Jan 23, 2026	13.88	14.00	13.88	14.00	14.00	1.16%	151,187
Jan 22, 2026	13.26	13.84	13.26	13.84	13.84	0.65%	106,090
Jan 21, 2026	14.00	14.00	13.75	13.75	13.75	0.07%	61,075
Jan 20, 2026	13.66	13.74	13.66	13.74	13.74	0.59%	77,163
Jan 19, 2026	13.66	13.66	13.66	13.66	13.66	-0.07%	165,123
Jan 16, 2026	13.67	13.67	13.67	13.67	13.67	-	86,817
Jan 15, 2026	13.61	13.67	13.61	13.67	13.67	0.29%	67,017
Jan 14, 2026	13.65	13.65	13.63	13.63	13.63	-0.15%	69,323
Jan 13, 2026	13.65	13.65	13.65	13.65	13.65	1.26%	87,278
Jan 12, 2026	13.52	13.52	13.48	13.48	13.48	-0.37%	108,305
Jan 9, 2026	13.81	13.81	13.51	13.53	13.53	-2.03%	75,107
Jan 8, 2026	13.81	13.81	13.81	13.81	13.81	1.99%	51,263
Jan 7, 2026	13.70	13.70	13.54	13.54	13.54	-1.17%	44,380
Jan 6, 2026	14.01	14.01	13.69	13.70	13.70	-2.21%	59,814
Jan 5, 2026	14.01	14.01	14.01	14.01	14.01	-1.96%	99,024
Jan 2, 2026	13.67	14.49	13.67	14.29	14.29	4.54%	114,353
Dec 31, 2025	13.46	13.91	13.46	13.67	13.67	1.64%	79,479
Dec 30, 2025	13.39	13.46	13.39	13.45	13.45	-0.37%	48,253
Dec 29, 2025	13.06	13.51	13.06	13.50	13.50	-0.07%	131,366
Dec 26, 2025	13.50	13.51	13.50	13.51	13.51	-0.73%	71,614
Dec 25, 2025	13.62	13.62	13.61	13.61	13.61	-0.07%	61,887
Dec 24, 2025	13.79	13.79	13.62	13.62	13.62	-1.30%	34,136
Dec 23, 2025	13.90	13.90	13.79	13.80	13.80	0.73%	55,811
Dec 22, 2025	13.95	13.95	13.58	13.70	13.70	-2.00%	61,642
Dec 19, 2025	14.10	14.10	13.98	13.98	13.98	0.58%	59,996
Dec 18, 2025	14.16	14.16	13.60	13.90	13.90	0.43%	52,725
Dec 17, 2025	13.86	13.86	13.83	13.84	13.84	1.32%	91,505
Dec 16, 2025	14.14	14.14	13.66	13.66	13.66	-3.39%	87,168
Dec 15, 2025	14.15	14.15	14.14	14.14	14.14	1.00%	93,180
Dec 12, 2025	14.00	14.00	14.00	14.00	14.00	-	95,992
Dec 11, 2025	14.14	14.14	14.00	14.00	14.00	-	40,976
Dec 10, 2025	14.46	14.46	14.00	14.00	14.00	-3.45%	112,403
Dec 9, 2025	14.00	14.55	14.00	14.50	14.50	-0.34%	99,710
Dec 8, 2025	14.44	14.88	14.44	14.55	14.55	0.76%	114,485
Dec 5, 2025	14.46	14.46	14.44	14.44	14.44	2.05%	44,558
Dec 4, 2025	14.73	14.73	13.86	14.15	14.15	1.07%	83,527
Dec 3, 2025	14.10	14.10	13.94	14.00	14.00	-2.64%	78,874
Dec 2, 2025	14.55	14.55	14.38	14.38	14.38	-2.24%	50,437
Dec 1, 2025	14.44	14.71	14.44	14.71	14.71	1.87%	80,931