IST:BASCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	13.00	13.02	13.00	13.02	13.02	0.15%	79,853
Sep 14, 2026	13.13	13.13	13.00	13.00	13.00	-	69,292
Sep 11, 2026	13.64	13.64	12.87	13.00	13.00	-4.06%	118,013
Sep 10, 2026	13.98	13.98	13.55	13.55	13.55	-2.38%	94,319
Sep 9, 2026	13.88	13.88	13.88	13.88	13.88	-	88,386
Sep 8, 2026	14.00	14.00	13.88	13.88	13.88	0.95%	83,084
Sep 7, 2026	14.18	14.18	13.75	13.75	13.75	-	145,334
Sep 4, 2026	13.38	13.75	13.38	13.75	13.75	3.38%	44,238
Sep 3, 2026	13.70	13.70	13.30	13.30	13.30	-2.92%	46,693
Sep 2, 2026	13.70	13.70	13.70	13.70	13.70	-0.58%	73,746
Sep 1, 2026	14.15	14.15	13.78	13.78	13.78	-2.68%	67,522
Aug 31, 2026	14.30	14.31	14.16	14.16	14.16	-1.67%	74,640
Aug 28, 2026	14.42	14.50	14.40	14.40	14.40	-0.14%	112,260
Aug 27, 2026	14.43	14.43	14.40	14.42	14.42	1.19%	78,305
Aug 26, 2026	14.28	14.28	14.25	14.25	14.25	1.79%	113,149
Aug 25, 2026	14.20	14.20	14.00	14.00	14.00	-0.71%	74,218
Aug 24, 2026	14.17	14.17	14.08	14.10	14.10	0.79%	121,388
Aug 21, 2026	13.99	14.00	13.99	13.99	13.99	-0.07%	94,260
Aug 20, 2026	14.15	14.15	14.00	14.00	14.00	0.43%	166,615
Aug 19, 2026	13.25	13.94	13.25	13.94	13.94	5.21%	154,628
Aug 18, 2026	13.21	13.26	13.21	13.25	13.25	0.23%	137,923
Aug 17, 2026	13.20	13.22	13.20	13.22	13.22	-0.53%	454,199
Aug 14, 2026	13.39	13.39	13.11	13.29	13.29	-0.37%	16,537
Aug 13, 2026	13.30	13.34	13.30	13.34	13.34	1.06%	52,091
Aug 12, 2026	12.85	13.20	12.85	13.20	13.20	3.53%	85,469
Aug 11, 2026	13.01	13.01	12.75	12.75	12.75	-4.49%	155,882
Aug 10, 2026	13.36	13.37	13.35	13.35	13.35	0.07%	79,740
Aug 7, 2026	13.33	13.37	13.33	13.34	13.34	0.76%	36,440
Aug 6, 2026	13.20	13.28	13.20	13.24	13.24	0.30%	91,668
Aug 5, 2026	13.23	13.23	13.20	13.20	13.20	-0.23%	93,861
Aug 4, 2026	13.13	13.23	13.13	13.23	13.23	0.92%	40,611
Aug 3, 2026	13.50	13.50	13.10	13.11	13.11	-3.60%	73,359
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