IST:BASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.50	13.50	13.10	13.10	-	-3.68%	-
Jul 31, 2026	12.70	13.89	12.70	13.60	13.60	7.68%	150,107
Jul 30, 2026	12.85	12.85	12.61	12.63	12.63	-1.94%	48,644
Jul 29, 2026	13.14	13.14	12.61	12.88	12.88	-2.20%	87,415
Jul 28, 2026	13.18	13.18	13.00	13.17	13.17	-0.98%	107,665
Jul 27, 2026	13.48	13.48	13.24	13.30	13.30	-1.48%	62,035
Jul 24, 2026	13.55	13.55	13.44	13.50	13.50	0.07%	80,204
Jul 23, 2026	13.49	13.50	13.49	13.49	13.49	-	133,338
Jul 22, 2026	13.71	13.71	13.49	13.49	13.49	-1.89%	80,081
Jul 21, 2026	13.90	13.90	13.70	13.75	13.75	-1.72%	78,395
Jul 20, 2026	14.03	14.03	13.99	13.99	13.99	-0.36%	60,830
Jul 17, 2026	14.08	14.08	14.04	14.04	14.04	-	32,330
Jul 16, 2026	13.80	14.05	13.80	14.04	14.04	1.74%	107,297
Jul 14, 2026	13.87	13.94	13.80	13.80	13.80	-0.50%	91,606
Jul 13, 2026	14.20	14.20	13.80	13.87	13.87	-2.32%	89,157
Jul 10, 2026	14.20	14.20	14.18	14.20	14.20	0.21%	85,066
Jul 9, 2026	14.10	14.19	14.10	14.17	14.17	0.21%	93,627
Jul 8, 2026	14.70	14.70	14.14	14.14	14.14	-0.28%	145,067
Jul 7, 2026	14.18	14.24	14.18	14.18	14.18	-0.07%	57,321
Jul 6, 2026	14.38	14.38	14.19	14.19	14.19	-	49,204
Jul 3, 2026	14.15	14.19	14.15	14.19	14.19	0.28%	97,482
Jul 2, 2026	14.05	14.15	14.05	14.15	14.15	1.07%	80,739
Jul 1, 2026	14.20	14.20	13.71	14.00	14.00	-1.06%	109,619
Jun 30, 2026	14.12	14.15	14.10	14.15	14.15	-1.74%	103,172
Jun 29, 2026	14.70	14.70	14.40	14.40	14.40	-0.76%	67,548
Jun 26, 2026	14.32	14.51	14.32	14.51	14.51	1.61%	70,265
Jun 25, 2026	14.28	14.28	14.20	14.28	14.28	-	69,067
Jun 24, 2026	14.35	14.35	14.28	14.28	14.28	-0.49%	40,497
Jun 23, 2026	14.39	14.39	14.35	14.35	14.35	-0.97%	79,695
Jun 22, 2026	14.55	14.55	14.49	14.49	14.49	-0.41%	99,975
Jun 19, 2026	15.05	15.05	14.13	14.55	14.55	-3.64%	73,242
Jun 18, 2026	14.86	15.10	14.86	15.10	15.10	1.62%	64,047
Jun 17, 2026	15.25	15.25	14.86	14.86	14.86	-4.01%	144,312
Jun 16, 2026	15.49	15.50	15.48	15.48	15.48	-0.13%	65,740
Jun 15, 2026	15.90	15.90	15.22	15.50	15.50	-3.13%	196,724
Jun 12, 2026	16.36	16.36	16.00	16.00	16.00	-3.03%	65,660
Jun 11, 2026	16.99	16.99	16.15	16.50	16.50	-2.94%	110,434
Jun 10, 2026	16.80	17.00	16.80	17.00	17.00	2.91%	292,506
Jun 9, 2026	16.00	16.98	16.00	16.52	16.52	-0.18%	115,030
Jun 8, 2026	15.89	16.55	15.89	16.55	16.55	4.15%	265,766
Jun 5, 2026	15.01	15.89	15.01	15.89	15.89	5.93%	149,561
Jun 4, 2026	14.70	15.00	14.70	15.00	15.00	1.69%	252,207
Jun 3, 2026	14.97	14.97	14.45	14.75	14.75	-1.67%	120,428
Jun 2, 2026	15.00	15.00	14.98	15.00	15.00	0.33%	306,948
Jun 1, 2026	15.00	15.00	14.95	14.95	14.95	3.10%	233,390
May 26, 2026	14.08	14.50	14.08	14.50	14.50	2.98%	49,279
May 25, 2026	14.05	14.08	14.05	14.08	14.08	-	65,629
May 22, 2026	13.30	14.87	13.30	14.08	14.08	3.53%	203,673
May 21, 2026	13.60	13.98	13.60	13.60	13.60	0.74%	106,214
May 20, 2026	13.65	13.65	13.50	13.50	13.50	-0.74%	154,360