IST:BAKAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.00	46.00	43.76	44.26	44.26	-0.98%	232,951
Apr 27, 2026	46.10	46.50	44.70	44.70	44.70	-0.31%	393,880
Apr 24, 2026	43.58	46.46	43.30	44.84	44.84	2.89%	495,577
Apr 22, 2026	43.86	44.38	43.12	43.58	43.58	-0.09%	230,771
Apr 21, 2026	44.44	45.20	43.54	43.62	43.62	-1.85%	326,094
Apr 20, 2026	46.04	46.04	44.44	44.44	44.44	-3.48%	549,701
Apr 17, 2026	45.04	46.68	44.64	46.04	46.04	2.08%	660,767
Apr 16, 2026	46.04	46.76	44.40	45.10	45.10	-3.76%	692,384
Apr 15, 2026	50.50	50.50	46.72	46.86	46.86	-4.56%	792,846
Apr 14, 2026	47.26	50.90	47.26	49.10	49.10	4.03%	963,041
Apr 13, 2026	49.20	51.40	46.10	47.20	47.20	-2.48%	1,514,272
Apr 10, 2026	46.06	50.65	46.06	48.40	48.40	5.08%	1,866,142
Apr 9, 2026	43.44	46.48	43.44	46.06	46.06	6.03%	1,289,891
Apr 8, 2026	44.88	44.88	43.08	43.44	43.44	3.13%	300,356
Apr 7, 2026	41.40	44.70	40.20	42.12	42.12	1.69%	892,217
Apr 6, 2026	41.34	43.44	39.66	41.42	41.42	0.19%	387,340
Apr 3, 2026	43.00	43.00	41.26	41.34	41.34	-2.68%	489,782
Apr 2, 2026	45.00	45.00	42.28	42.48	42.48	-2.75%	1,087,763
Apr 1, 2026	39.96	43.68	39.96	43.68	43.68	9.97%	1,417,883
Mar 31, 2026	39.42	40.20	38.74	39.72	39.72	0.76%	299,992
Mar 30, 2026	38.66	40.94	38.20	39.42	39.42	2.02%	627,631
Mar 27, 2026	38.82	40.02	37.82	38.64	38.64	-1.08%	564,430
Mar 26, 2026	37.64	41.20	37.18	39.06	39.06	4.16%	1,001,521
Mar 25, 2026	40.16	40.90	37.48	37.50	37.50	-6.20%	1,043,537
Mar 24, 2026	37.50	41.24	36.64	39.98	39.98	6.61%	1,766,380
Mar 23, 2026	37.72	38.26	35.84	37.50	37.50	-0.90%	609,387
Mar 19, 2026	37.98	38.00	37.50	37.84	37.84	0.21%	40,462
Mar 18, 2026	38.18	38.32	36.40	37.76	37.76	-1.15%	189,148
Mar 17, 2026	38.26	38.78	37.80	38.20	38.20	-0.16%	148,121
Mar 16, 2026	39.30	39.40	37.88	38.26	38.26	-1.39%	209,375
Mar 13, 2026	38.50	38.80	37.38	38.80	38.80	1.73%	122,098
Mar 12, 2026	37.50	38.94	37.34	38.14	38.14	1.76%	200,413
Mar 11, 2026	37.68	38.42	37.20	37.48	37.48	-0.79%	210,535
Mar 10, 2026	38.14	38.20	37.16	37.78	37.78	1.72%	127,497
Mar 9, 2026	36.00	38.24	35.70	37.14	37.14	0.98%	103,002
Mar 6, 2026	37.00	37.80	36.62	36.78	36.78	-1.82%	157,778
Mar 5, 2026	36.52	37.90	36.50	37.46	37.46	3.20%	164,951
Mar 4, 2026	36.20	36.96	36.08	36.30	36.30	0.28%	272,447
Mar 3, 2026	36.00	37.22	35.90	36.20	36.20	0.44%	301,411
Mar 2, 2026	35.16	37.70	35.16	36.04	36.04	-7.73%	416,411
Feb 27, 2026	39.44	40.78	38.38	39.06	39.06	-1.21%	567,588
Feb 26, 2026	41.50	41.70	39.26	39.54	39.54	-3.28%	294,286
Feb 25, 2026	42.00	42.06	40.60	40.88	40.88	-2.62%	216,767
Feb 24, 2026	43.96	43.96	41.70	41.98	41.98	-4.50%	487,273
Feb 23, 2026	41.42	44.80	41.42	43.96	43.96	6.96%	812,876
Feb 20, 2026	42.50	42.50	40.74	41.10	41.10	-2.28%	108,678
Feb 19, 2026	42.42	42.90	40.84	42.06	42.06	-0.85%	315,855
Feb 18, 2026	43.20	44.00	42.38	42.42	42.42	-0.89%	514,080
Feb 17, 2026	42.34	43.40	41.92	42.80	42.80	0.99%	322,295
Feb 16, 2026	41.92	43.00	41.32	42.38	42.38	2.76%	362,634
Feb 13, 2026	41.00	41.46	40.58	41.24	41.24	0.59%	284,643
Feb 12, 2026	41.16	41.94	40.70	41.00	41.00	0.79%	245,266
Feb 11, 2026	41.00	41.38	40.48	40.68	40.68	-0.97%	203,000
Feb 10, 2026	41.48	41.48	40.38	41.08	41.08	-0.34%	151,028
Feb 9, 2026	39.58	41.38	39.58	41.22	41.22	3.93%	222,140
Feb 6, 2026	40.30	40.30	39.00	39.66	39.66	-0.85%	222,307
Feb 5, 2026	40.50	41.04	39.80	40.00	40.00	-1.04%	290,071
Feb 4, 2026	39.84	41.54	39.82	40.42	40.42	1.51%	448,220
Feb 3, 2026	40.00	40.50	39.66	39.82	39.82	-0.35%	268,932
Feb 2, 2026	39.88	40.50	39.24	39.96	39.96	-0.05%	302,399
Jan 30, 2026	40.34	40.48	39.20	39.98	39.98	-0.84%	344,265
Jan 29, 2026	42.72	42.94	40.32	40.32	40.32	-5.75%	637,344
Jan 28, 2026	44.06	45.00	42.78	42.78	42.78	-2.91%	587,011
Jan 27, 2026	45.48	48.28	43.78	44.06	44.06	-3.12%	1,537,917
Jan 26, 2026	41.94	45.96	41.94	45.48	45.48	8.54%	1,351,660
Jan 23, 2026	40.24	41.90	39.42	41.90	41.90	4.13%	356,476
Jan 22, 2026	39.50	40.60	39.50	40.24	40.24	2.08%	158,525
Jan 21, 2026	39.50	40.10	39.12	39.42	39.42	0.05%	211,041
Jan 20, 2026	40.24	40.80	38.98	39.40	39.40	-3.81%	471,725
Jan 19, 2026	40.70	41.44	39.92	40.96	40.96	2.61%	300,438
Jan 16, 2026	39.66	40.66	38.70	39.92	39.92	0.76%	311,321
Jan 15, 2026	37.62	40.30	37.42	39.62	39.62	5.15%	672,538
Jan 14, 2026	37.88	38.12	37.34	37.68	37.68	-0.42%	241,463
Jan 13, 2026	37.52	37.90	37.30	37.84	37.84	0.85%	155,237
Jan 12, 2026	37.44	37.98	37.30	37.52	37.52	0.27%	164,538
Jan 9, 2026	37.60	37.78	37.40	37.42	37.42	-0.43%	173,037
Jan 8, 2026	38.40	38.40	37.00	37.58	37.58	-0.74%	174,826
Jan 7, 2026	38.08	39.00	37.58	37.86	37.86	-0.32%	192,842
Jan 6, 2026	37.76	38.02	37.50	37.98	37.98	0.58%	191,592
Jan 5, 2026	38.12	38.38	36.82	37.76	37.76	-0.63%	199,091
Jan 2, 2026	37.30	38.50	37.30	38.00	38.00	1.88%	425,311
Dec 31, 2025	36.56	38.06	36.56	37.30	37.30	2.02%	358,779
Dec 30, 2025	36.10	37.16	36.10	36.56	36.56	1.73%	437,320
Dec 29, 2025	37.62	38.00	35.82	35.94	35.94	-4.47%	446,786
Dec 26, 2025	37.08	37.64	37.06	37.62	37.62	1.02%	187,600
Dec 25, 2025	37.30	37.90	36.90	37.24	37.24	0.76%	126,871
Dec 24, 2025	36.92	37.68	36.90	36.96	36.96	-0.16%	206,630
Dec 23, 2025	37.44	37.78	37.00	37.02	37.02	-1.75%	209,669
Dec 22, 2025	37.78	38.82	37.56	37.68	37.68	-1.52%	232,927
Dec 19, 2025	38.54	38.76	37.92	38.26	38.26	-1.44%	233,193
Dec 18, 2025	39.66	40.14	38.82	38.82	38.82	-1.32%	245,245
Dec 17, 2025	39.02	40.78	38.98	39.34	39.34	0.92%	698,792
Dec 16, 2025	38.68	39.86	38.36	38.98	38.98	0.78%	485,669
Dec 15, 2025	38.74	39.20	38.54	38.68	38.68	-0.10%	247,456
Dec 12, 2025	38.76	39.44	38.34	38.72	38.72	0.36%	257,280
Dec 11, 2025	39.04	39.04	38.34	38.58	38.58	-0.92%	221,159
Dec 10, 2025	38.80	39.40	38.32	38.94	38.94	1.04%	313,578
Dec 9, 2025	39.52	39.84	38.48	38.54	38.54	-2.48%	411,461
Dec 8, 2025	39.16	40.24	38.86	39.52	39.52	2.01%	489,738
Dec 5, 2025	39.32	39.90	38.46	38.74	38.74	-1.42%	488,582