IST:BMSCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.46	10.55	9.94	9.94	9.94	-4.97%	1,566,452
Sep 2, 2026	10.58	10.82	10.42	10.46	10.46	-3.42%	1,258,040
Sep 1, 2026	11.00	11.00	10.60	10.83	10.83	-0.09%	1,187,726
Aug 31, 2026	11.45	11.46	10.84	10.84	10.84	-5.41%	1,852,712
Aug 28, 2026	11.46	11.88	11.36	11.46	11.46	1.87%	3,063,763
Aug 27, 2026	11.56	11.70	11.23	11.25	11.25	-2.68%	1,529,869
Aug 26, 2026	11.86	11.86	11.55	11.56	11.56	-0.60%	1,072,656
Aug 25, 2026	12.08	12.14	11.63	11.63	11.63	-3.24%	1,265,261
Aug 24, 2026	12.24	12.37	12.02	12.02	12.02	-0.99%	1,655,867
Aug 21, 2026	12.12	12.28	12.08	12.14	12.14	0.08%	1,281,168
Aug 20, 2026	12.16	12.33	12.00	12.13	12.13	-0.25%	1,216,841
Aug 19, 2026	12.11	12.27	11.91	12.16	12.16	0.41%	1,462,220
Aug 18, 2026	12.38	12.68	12.06	12.11	12.11	-1.94%	1,880,549
Aug 17, 2026	12.15	12.76	11.98	12.35	12.35	2.75%	2,546,261
Aug 14, 2026	12.07	12.07	11.75	12.02	12.02	1.09%	642,903
Aug 13, 2026	11.86	12.11	11.75	11.89	11.89	0.34%	986,369
Aug 12, 2026	12.01	12.02	11.69	11.85	11.85	0.25%	1,280,487
Aug 11, 2026	12.19	12.19	11.80	11.82	11.82	-1.83%	1,079,553
Aug 10, 2026	12.22	12.62	12.02	12.04	12.04	-1.47%	1,529,321
Aug 7, 2026	12.10	12.35	11.99	12.22	12.22	2.26%	975,978
Aug 6, 2026	12.09	12.34	11.50	11.95	11.95	-0.99%	1,137,458
Aug 5, 2026	12.20	12.39	12.07	12.07	12.07	-1.23%	737,114
Aug 4, 2026	12.02	12.36	11.99	12.22	12.22	1.66%	982,268
Aug 3, 2026	12.42	12.56	12.02	12.02	12.02	-3.22%	566,560
Jul 31, 2026	12.28	12.48	12.14	12.42	12.42	0.65%	878,462
Jul 30, 2026	12.72	12.79	12.25	12.34	12.34	-2.76%	908,593
Jul 29, 2026	12.93	13.04	12.56	12.69	12.69	-1.86%	1,007,269
Jul 28, 2026	13.37	13.40	12.89	12.93	12.93	-3.29%	1,118,855
Jul 27, 2026	13.41	13.48	12.96	13.37	13.37	0.98%	1,723,290
Jul 24, 2026	13.67	13.70	13.24	13.24	13.24	-3.07%	1,039,169
Jul 23, 2026	13.53	13.77	13.40	13.66	13.66	0.89%	1,238,296
Jul 22, 2026	13.53	13.55	13.34	13.54	13.54	0.07%	991,187
Jul 21, 2026	13.85	14.20	13.35	13.53	13.53	-1.10%	2,013,156
Jul 20, 2026	13.17	13.77	13.08	13.68	13.68	3.87%	2,237,918
Jul 17, 2026	13.27	13.27	13.03	13.17	13.17	-0.60%	975,011
Jul 16, 2026	13.04	13.33	13.02	13.25	13.25	0.53%	1,356,628
Jul 14, 2026	13.45	13.80	13.18	13.18	13.18	-1.57%	1,229,356
Jul 13, 2026	13.72	13.82	13.39	13.39	13.39	-2.41%	915,055
Jul 10, 2026	13.72	13.98	13.66	13.72	13.72	0.73%	899,974
Jul 9, 2026	13.82	14.18	13.23	13.62	13.62	-0.58%	1,468,377
Jul 8, 2026	14.16	14.28	13.50	13.70	13.70	-3.45%	1,474,810
Jul 7, 2026	14.69	14.69	14.15	14.19	14.19	-2.47%	1,187,536
Jul 6, 2026	14.70	14.90	14.35	14.55	14.55	-0.82%	1,332,443
Jul 3, 2026	15.45	15.48	14.67	14.67	14.67	-5.05%	2,966,647
Jul 2, 2026	14.11	15.45	14.04	15.45	15.45	9.96%	4,728,634
Jul 1, 2026	14.17	14.38	14.05	14.05	14.05	-0.85%	1,288,917
Jun 30, 2026	14.35	14.79	14.10	14.17	14.17	-3.61%	2,481,354
Jun 29, 2026	14.98	15.30	14.68	14.70	14.70	-7.14%	5,369,002
Jun 26, 2026	16.11	16.11	15.76	15.83	15.83	-0.50%	978,871
Jun 25, 2026	16.00	16.34	15.80	15.91	15.91	-0.44%	1,347,560