IST:BRMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	18.40	18.40	18.30	18.39	18.39	-	172,857
Jul 16, 2026	19.10	19.10	17.57	18.39	18.39	0.55%	296,515
Jul 14, 2026	18.29	18.29	18.20	18.29	18.29	-0.05%	499,355
Jul 13, 2026	17.00	18.30	17.00	18.30	18.30	8.35%	419,933
Jul 10, 2026	15.88	17.00	15.88	16.89	16.89	5.56%	215,127
Jul 9, 2026	16.82	16.82	15.72	16.00	16.00	-8.36%	541,667
Jul 8, 2026	17.59	18.50	17.46	17.46	17.46	-0.74%	272,500
Jul 7, 2026	18.64	18.64	17.59	17.59	17.59	-9.98%	393,947
Jul 6, 2026	19.50	20.00	19.50	19.54	19.54	1.77%	643,981
Jul 3, 2026	18.00	19.50	18.00	19.20	19.20	5.55%	511,627
Jul 2, 2026	17.46	18.30	17.46	18.19	18.19	-1.68%	329,724
Jul 1, 2026	16.08	18.88	16.08	18.50	18.50	7.06%	672,555
Jun 30, 2026	19.00	19.00	17.28	17.28	17.28	-10.00%	508,014
Jun 29, 2026	19.20	19.50	19.20	19.20	19.20	3.50%	1,082,262
Jun 26, 2026	17.60	18.55	17.60	18.55	18.55	-5.12%	1,132,574
Jun 25, 2026	20.40	20.40	19.55	19.55	19.55	-9.99%	1,136,404
Jun 24, 2026	21.72	21.72	21.72	21.72	21.72	9.92%	2,902,787
Jun 23, 2026	19.76	19.76	19.76	19.76	19.76	9.96%	2,619,626
Jun 22, 2026	17.97	17.97	17.97	17.97	17.97	9.98%	592,873
Jun 19, 2026	16.34	16.34	16.00	16.34	16.34	9.96%	1,964,037
Jun 18, 2026	13.62	14.86	13.62	14.86	14.86	9.99%	1,554,698
Jun 17, 2026	13.30	13.51	13.30	13.51	13.51	9.93%	529,130
Jun 16, 2026	11.18	12.29	11.18	12.29	12.29	9.93%	322,018
Jun 15, 2026	10.98	11.18	10.90	11.18	11.18	1.82%	378,368
Jun 12, 2026	11.01	11.01	10.98	10.98	10.98	1.67%	234,492
Jun 11, 2026	10.74	10.80	10.60	10.80	10.80	0.56%	415,059
Jun 10, 2026	11.10	11.10	10.74	10.74	10.74	-2.36%	83,493
Jun 9, 2026	10.90	11.00	10.90	11.00	11.00	-	137,390
Jun 8, 2026	10.60	11.20	10.60	11.00	11.00	4.76%	234,049
Jun 5, 2026	10.72	10.72	10.04	10.50	10.50	-3.58%	603,829
Jun 4, 2026	10.90	10.90	10.08	10.89	10.89	-2.77%	376,188
Jun 3, 2026	10.17	11.20	10.17	11.20	11.20	-0.88%	443,506
Jun 2, 2026	12.02	12.02	11.30	11.30	11.30	-5.99%	115,913
Jun 1, 2026	12.01	12.50	12.01	12.02	12.02	0.17%	531,487
May 26, 2026	11.85	12.00	11.85	12.00	12.00	3.45%	171,483
May 25, 2026	10.75	11.60	10.75	11.60	11.60	9.95%	602,768
May 22, 2026	10.10	10.55	10.10	10.55	10.55	5.08%	384,210
May 21, 2026	9.53	10.04	9.53	10.04	10.04	-5.10%	948,664
May 20, 2026	10.10	10.60	10.10	10.58	10.58	6.55%	863,594
May 18, 2026	9.50	9.93	9.50	9.93	9.93	7.93%	386,610
May 15, 2026	9.00	9.30	9.00	9.20	9.20	2.68%	280,081
May 14, 2026	8.93	8.96	8.93	8.96	8.96	2.40%	372,767
May 13, 2026	9.60	9.60	8.64	8.75	8.75	-8.85%	589,897
May 12, 2026	9.75	9.75	9.60	9.60	9.60	-1.94%	388,537
May 11, 2026	8.79	9.86	8.79	9.79	9.79	9.14%	1,134,596
May 8, 2026	8.97	8.97	8.97	8.97	8.97	9.93%	1,396,889
May 7, 2026	7.95	8.16	7.95	8.16	8.16	9.97%	1,056,345
May 6, 2026	6.75	7.42	6.75	7.42	7.42	9.93%	753,545
May 5, 2026	6.47	6.75	6.47	6.75	6.75	4.33%	1,220,144
May 4, 2026	7.00	7.00	6.30	6.47	6.47	-7.57%	2,266,489