IST:BASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.10	14.38	14.10	14.38	14.38	-0.21%	119,339
Feb 26, 2026	14.55	14.55	14.41	14.41	14.41	-0.69%	65,334
Feb 25, 2026	14.80	14.80	14.33	14.51	14.51	-2.49%	92,084
Feb 24, 2026	15.35	15.35	14.88	14.88	14.88	-3.50%	64,281
Feb 23, 2026	15.20	15.44	15.20	15.42	15.42	2.39%	57,492
Feb 20, 2026	14.80	15.06	14.80	15.06	15.06	1.76%	70,990
Feb 19, 2026	15.03	15.03	14.75	14.80	14.80	-6.21%	89,272
Feb 18, 2026	16.05	16.05	15.78	15.78	15.78	-1.19%	87,348
Feb 17, 2026	16.01	16.01	15.97	15.97	15.97	-0.50%	78,015
Feb 16, 2026	16.05	16.10	16.05	16.05	16.05	1.90%	103,153
Feb 13, 2026	15.75	15.75	15.69	15.75	15.75	-0.32%	83,810
Feb 12, 2026	15.90	15.90	15.80	15.80	15.80	1.67%	75,032
Feb 11, 2026	15.64	15.64	15.51	15.54	15.54	0.13%	87,796
Feb 10, 2026	15.90	15.90	15.31	15.52	15.52	-3.00%	101,591
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