IST:BAKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.32	39.90	38.46	38.74	38.74	-1.42%	488,582
Dec 4, 2025	37.26	41.10	37.26	39.30	39.30	5.14%	1,320,788
Dec 3, 2025	37.50	38.24	37.10	37.38	37.38	0.05%	274,412
Dec 2, 2025	37.72	38.40	37.34	37.36	37.36	-0.59%	269,643
Dec 1, 2025	36.90	38.60	36.90	37.58	37.58	2.12%	382,984
Nov 28, 2025	36.88	37.60	36.32	36.80	36.80	-0.22%	391,555
Nov 27, 2025	41.68	41.80	36.56	36.88	36.88	-8.71%	964,028
Nov 26, 2025	38.50	41.94	38.50	40.40	40.40	5.26%	1,425,092
Nov 25, 2025	38.42	38.84	37.22	38.38	38.38	-0.10%	259,450
Nov 24, 2025	37.80	39.14	37.76	38.42	38.42	1.91%	437,829
Nov 21, 2025	38.30	38.62	37.26	37.70	37.70	-1.05%	193,592
Nov 20, 2025	38.50	39.16	37.86	38.10	38.10	-0.63%	301,389
Nov 19, 2025	41.44	41.46	37.70	38.34	38.34	-6.49%	1,015,804
Nov 18, 2025	42.30	43.00	40.24	41.00	41.00	0.10%	1,374,659
Nov 17, 2025	37.86	40.96	37.86	40.96	40.96	9.99%	810,895
Nov 14, 2025	38.70	38.78	37.00	37.24	37.24	-3.77%	178,361
Nov 13, 2025	39.48	39.64	37.08	38.70	38.70	1.20%	469,302
Nov 12, 2025	39.12	40.34	38.00	38.24	38.24	-2.25%	213,979
Nov 11, 2025	41.50	41.80	38.30	39.12	39.12	-5.00%	623,856
Nov 10, 2025	42.38	43.46	40.96	41.18	41.18	-3.33%	544,547
Nov 7, 2025	42.44	43.56	42.16	42.60	42.60	0.38%	554,893
Nov 6, 2025	42.08	42.54	41.00	42.44	42.44	1.00%	370,698
Nov 5, 2025	41.80	42.42	40.30	42.02	42.02	2.44%	429,075
Nov 4, 2025	42.70	42.70	39.88	41.02	41.02	1.58%	532,911
Nov 3, 2025	39.00	41.02	38.94	40.38	40.38	3.01%	406,252
Oct 31, 2025	37.98	39.30	37.40	39.20	39.20	4.37%	307,035
Oct 30, 2025	37.54	38.54	37.14	37.56	37.56	1.19%	263,408
Oct 28, 2025	37.00	37.22	36.04	37.12	37.12	0.27%	133,286
Oct 27, 2025	37.10	37.98	36.94	37.02	37.02	-0.22%	274,276
Oct 24, 2025	36.00	37.40	36.00	37.10	37.10	3.29%	448,963
Oct 23, 2025	36.02	36.82	35.76	35.92	35.92	-0.22%	610,136
Oct 22, 2025	36.42	36.82	35.06	36.00	36.00	-1.37%	345,050
Oct 21, 2025	36.78	37.02	36.08	36.50	36.50	-0.65%	381,041
Oct 20, 2025	37.16	37.40	36.28	36.74	36.74	-0.22%	814,199
Oct 17, 2025	36.40	37.42	35.64	36.82	36.82	1.21%	627,430
Oct 16, 2025	36.48	37.12	36.10	36.38	36.38	0.44%	171,000
Oct 15, 2025	35.82	36.66	35.82	36.22	36.22	1.12%	153,185
Oct 14, 2025	37.00	37.18	35.74	35.82	35.82	-3.19%	210,902
Oct 13, 2025	38.00	38.22	36.62	37.00	37.00	-3.75%	262,097
Oct 10, 2025	38.88	38.88	37.90	38.44	38.44	0.26%	112,926
Oct 9, 2025	37.82	38.74	37.82	38.34	38.34	1.86%	203,433
Oct 8, 2025	39.52	39.52	37.60	37.64	37.64	-1.98%	446,618
Oct 7, 2025	38.00	39.30	37.66	38.40	38.40	1.27%	406,260
Oct 6, 2025	38.80	39.50	37.82	37.92	37.92	-2.37%	209,677
Oct 3, 2025	38.70	39.50	38.34	38.84	38.84	0.88%	136,872
Oct 2, 2025	39.20	39.40	38.50	38.50	38.50	-0.41%	217,842
Oct 1, 2025	38.78	40.98	38.10	38.66	38.66	-0.31%	218,444
Sep 30, 2025	38.54	39.14	38.12	38.78	38.78	-0.31%	172,348
Sep 29, 2025	38.70	39.72	38.60	38.90	38.90	-1.47%	126,451
Sep 26, 2025	40.76	40.76	39.48	39.48	39.48	-3.14%	143,800