IST:BASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	13.70	13.70	13.50	13.60	13.60	-0.73%	157,930
May 15, 2026	13.70	13.70	13.70	13.70	13.70	-0.72%	59,854
May 14, 2026	13.85	13.85	13.80	13.80	13.80	-0.36%	62,560
May 13, 2026	13.89	13.89	13.83	13.85	13.85	0.14%	68,149
May 12, 2026	14.03	14.03	13.83	13.83	13.83	-1.36%	65,883
May 11, 2026	13.95	14.02	13.95	14.02	14.02	0.50%	144,767
May 8, 2026	13.76	13.95	13.76	13.95	13.95	0.36%	228,485
May 7, 2026	13.83	13.90	13.83	13.90	13.90	0.51%	107,690
May 6, 2026	13.60	13.83	13.60	13.83	13.83	0.22%	139,276
May 5, 2026	13.66	13.80	13.66	13.80	13.80	-0.72%	109,652
May 4, 2026	13.95	13.95	13.90	13.90	13.90	0.58%	99,870
Apr 30, 2026	13.78	13.82	13.52	13.82	13.82	0.29%	114,842
Apr 29, 2026	13.85	13.85	13.73	13.78	13.78	-0.51%	44,864
Apr 28, 2026	13.90	13.90	13.85	13.85	13.85	-0.79%	92,093
Apr 27, 2026	14.10	14.10	13.96	13.96	13.96	-0.64%	76,775
Apr 24, 2026	13.80	14.05	13.80	14.05	14.05	-0.43%	43,420
Apr 22, 2026	14.41	14.41	13.97	14.11	14.11	-1.74%	101,558
Apr 21, 2026	14.85	14.85	14.36	14.36	14.36	-3.69%	63,172
Apr 20, 2026	14.98	14.98	14.91	14.91	14.91	-0.73%	126,989
Apr 17, 2026	14.70	15.02	14.70	15.02	15.02	2.88%	109,800
Apr 16, 2026	14.58	14.60	14.55	14.60	14.60	-	69,265
Apr 15, 2026	14.50	14.60	14.50	14.60	14.60	3.47%	92,353
Apr 14, 2026	13.72	14.11	13.72	14.11	14.11	2.54%	129,321
Apr 13, 2026	13.50	13.78	13.50	13.76	13.76	-0.58%	123,254
Apr 10, 2026	13.72	13.84	13.72	13.84	13.84	1.17%	54,989
Apr 9, 2026	14.15	14.15	13.68	13.68	13.68	-3.32%	113,713
Apr 8, 2026	13.51	14.15	13.51	14.15	14.15	4.74%	189,638
Apr 7, 2026	13.53	13.53	13.51	13.51	13.51	-	103,542
Apr 6, 2026	13.51	13.75	13.51	13.51	13.51	-0.30%	133,852
Apr 3, 2026	13.56	13.60	13.55	13.55	13.55	0.89%	82,375