Integrated Capital Services Limited (BOM:539149)
India
· Delayed Price · Currency is INR 4.750
-0.250 (-5.00%)
At close: Apr 28, 2026
BOM:539149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.98 | 4.98 | 4.75 | 4.90 | 4.90 | 3.16% | 1,473 |
| Apr 28, 2026 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 151 |
| Apr 27, 2026 | 5.15 | 5.15 | 4.95 | 5.00 | 5.00 | 1.01% | 38 |
| Apr 24, 2026 | 4.87 | 5.11 | 4.87 | 4.95 | 4.95 | 1.64% | 245 |
| Apr 23, 2026 | 5.12 | 5.12 | 4.74 | 4.87 | 4.87 | -0.20% | 20,583 |
| Apr 22, 2026 | 4.88 | 4.88 | 4.42 | 4.88 | 4.88 | 4.95% | 5,521 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | 3.56% | 112 |
| Apr 20, 2026 | 4.93 | 4.93 | 4.49 | 4.49 | 4.49 | -4.47% | 4,390 |
| Apr 17, 2026 | 5.04 | 5.04 | 4.58 | 4.70 | 4.70 | -2.08% | 1,495 |
| Apr 16, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 3.23% | 78 |
| Apr 15, 2026 | 4.83 | 4.83 | 4.65 | 4.65 | 4.65 | 1.09% | 4 |
| Apr 13, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | -0.43% | 50 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.61 | 4.62 | 4.62 | -4.74% | 523 |
| Apr 9, 2026 | 4.87 | 4.87 | 4.49 | 4.85 | 4.85 | 2.75% | 753 |
| Apr 8, 2026 | 4.80 | 4.80 | 4.46 | 4.72 | 4.72 | 0.85% | 972 |
| Apr 7, 2026 | 4.26 | 4.70 | 4.26 | 4.68 | 4.68 | 4.46% | 921 |
| Apr 6, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | 4.92% | 4,213 |
| Apr 2, 2026 | 4.27 | 4.27 | 3.87 | 4.27 | 4.27 | 4.91% | 8,026 |
| Apr 1, 2026 | 4.26 | 4.26 | 4.07 | 4.07 | 4.07 | -4.91% | 16,484 |
| Mar 30, 2026 | 4.69 | 4.69 | 4.28 | 4.28 | 4.28 | -4.89% | 1,893 |
| Mar 27, 2026 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -4.86% | 1,474 |
| Mar 25, 2026 | 5.19 | 5.21 | 4.73 | 4.73 | 4.73 | -4.83% | 222 |
| Mar 24, 2026 | 4.90 | 5.11 | 4.65 | 4.97 | 4.97 | 2.05% | 1,106 |
| Mar 23, 2026 | 4.92 | 4.93 | 4.70 | 4.87 | 4.87 | 3.62% | 5,265 |
| Mar 20, 2026 | 4.69 | 4.70 | 4.50 | 4.70 | 4.70 | 4.91% | 6,112 |
| Mar 19, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 4.92% | 7,124 |
| Mar 18, 2026 | 4.27 | 4.27 | 4.26 | 4.27 | 4.27 | 4.91% | 5,484 |
| Mar 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.90% | 60 |
| Mar 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 1,057 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.82% | 214 |
| Mar 12, 2026 | 3.37 | 3.53 | 3.37 | 3.53 | 3.53 | 4.75% | 259 |
| Mar 11, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98% | 250 |
| Mar 10, 2026 | 3.49 | 3.49 | 3.21 | 3.21 | 3.21 | -3.89% | 616 |
| Mar 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,220 |
| Mar 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 434 |
| Mar 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 134 |
| Mar 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | 2,109 |
| Feb 27, 2026 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | - | 46 |
| Feb 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 440 |
| Feb 23, 2026 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -3.74% | 1,011 |
| Feb 20, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | -0.57% | 1,435 |
| Feb 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 745 |
| Feb 17, 2026 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | -0.85% | 3,219 |
| Feb 16, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -4.85% | 2,676 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 1,209 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 3,518 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | 5,045 |
| Feb 10, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -4.87% | 699 |
| Feb 9, 2026 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -4.84% | 145 |
| Feb 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 5 |
| Feb 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.58% | 405 |
| Feb 4, 2026 | 5.00 | 5.24 | 4.98 | 5.24 | 5.24 | - | 3,615 |
| Feb 3, 2026 | 5.50 | 5.62 | 5.24 | 5.24 | 5.24 | -4.90% | 3,313 |
| Feb 2, 2026 | 5.56 | 5.56 | 5.04 | 5.51 | 5.51 | 3.96% | 23,482 |
| Feb 1, 2026 | 5.31 | 5.31 | 4.81 | 5.30 | 5.30 | 4.74% | 47,164 |
| Jan 30, 2026 | 5.19 | 5.19 | 4.50 | 5.06 | 5.06 | 7.20% | 21,984 |
| Jan 29, 2026 | 4.74 | 4.74 | 4.20 | 4.72 | 4.72 | 9.51% | 25,554 |
| Jan 28, 2026 | 4.68 | 4.68 | 4.16 | 4.31 | 4.31 | 1.17% | 7,380 |
| Jan 27, 2026 | 4.05 | 4.35 | 3.93 | 4.26 | 4.26 | 7.58% | 30,766 |
| Jan 23, 2026 | 4.12 | 4.12 | 3.91 | 3.96 | 3.96 | - | 793 |
| Jan 22, 2026 | 3.88 | 4.11 | 3.88 | 3.96 | 3.96 | -4.81% | 8,897 |
| Jan 21, 2026 | 4.05 | 4.23 | 4.02 | 4.16 | 4.16 | -0.24% | 1,260 |
| Jan 20, 2026 | 4.54 | 4.54 | 4.13 | 4.17 | 4.17 | -8.95% | 12,872 |
| Jan 19, 2026 | 4.25 | 4.60 | 4.10 | 4.58 | 4.58 | 6.51% | 5,704 |
| Jan 16, 2026 | 4.10 | 4.33 | 4.10 | 4.30 | 4.30 | 3.12% | 995 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.07 | 4.17 | 4.17 | -3.25% | 4,420 |
| Jan 13, 2026 | 4.07 | 4.40 | 4.07 | 4.31 | 4.31 | 5.90% | 1,249 |
| Jan 12, 2026 | 4.26 | 4.49 | 4.02 | 4.07 | 4.07 | -2.63% | 400 |
| Jan 9, 2026 | 4.60 | 4.60 | 4.15 | 4.18 | 4.18 | -7.32% | 3,559 |
| Jan 8, 2026 | 4.18 | 4.54 | 3.99 | 4.51 | 4.51 | 9.20% | 8,023 |
| Jan 7, 2026 | 4.74 | 4.74 | 4.11 | 4.13 | 4.13 | -5.71% | 6,430 |
| Jan 6, 2026 | 4.40 | 4.40 | 3.94 | 4.38 | 4.38 | 9.50% | 7,333 |
| Jan 5, 2026 | 4.03 | 4.19 | 3.92 | 4.00 | 4.00 | -0.74% | 5,837 |
| Jan 2, 2026 | 4.15 | 4.15 | 3.96 | 4.03 | 4.03 | 2.28% | 7,121 |
| Jan 1, 2026 | 4.18 | 4.18 | 3.91 | 3.94 | 3.94 | -2.72% | 7,462 |
| Dec 31, 2025 | 4.01 | 4.17 | 4.01 | 4.05 | 4.05 | -3.34% | 138 |
| Dec 30, 2025 | 4.39 | 4.39 | 3.87 | 4.19 | 4.19 | -0.48% | 2,106 |
| Dec 29, 2025 | 4.40 | 4.40 | 3.84 | 4.21 | 4.21 | 4.73% | 1,100 |
| Dec 26, 2025 | 4.18 | 4.18 | 3.84 | 4.02 | 4.02 | -4.29% | 2,017 |
| Dec 24, 2025 | 4.06 | 4.23 | 4.06 | 4.20 | 4.20 | 3.45% | 1,546 |
| Dec 23, 2025 | 4.19 | 4.24 | 4.05 | 4.06 | 4.06 | -0.98% | 2,869 |
| Dec 22, 2025 | 4.29 | 4.29 | 4.07 | 4.10 | 4.10 | -6.39% | 608 |
| Dec 19, 2025 | 4.40 | 4.55 | 4.06 | 4.38 | 4.38 | -1.13% | 12,378 |
| Dec 18, 2025 | 4.65 | 4.66 | 4.05 | 4.43 | 4.43 | 4.24% | 4,700 |
| Dec 17, 2025 | 4.27 | 4.65 | 4.25 | 4.25 | 4.25 | - | 5,485 |
| Dec 16, 2025 | 3.86 | 4.25 | 3.75 | 4.25 | 4.25 | 9.82% | 3,719 |
| Dec 15, 2025 | 3.73 | 4.40 | 3.73 | 3.87 | 3.87 | -3.25% | 2,346 |
| Dec 12, 2025 | 4.39 | 4.39 | 4.00 | 4.00 | 4.00 | -8.47% | 1,557 |
| Dec 11, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | - | 146 |
| Dec 10, 2025 | 4.07 | 4.39 | 3.81 | 4.37 | 4.37 | 7.37% | 2,664 |
| Dec 9, 2025 | 4.02 | 4.59 | 4.01 | 4.07 | 4.07 | -4.46% | 2,832 |
| Dec 8, 2025 | 3.81 | 4.48 | 3.81 | 4.26 | 4.26 | 2.40% | 2,568 |
| Dec 5, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | -4.15% | 1,848 |
| Dec 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 55 |
| Dec 3, 2025 | 4.31 | 4.52 | 4.31 | 4.34 | 4.34 | 0.46% | 344 |
| Dec 2, 2025 | 4.54 | 4.54 | 4.32 | 4.32 | 4.32 | -4.00% | 641 |
| Dec 1, 2025 | 4.12 | 4.50 | 4.10 | 4.50 | 4.50 | 4.90% | 12,067 |
| Nov 28, 2025 | 4.13 | 4.35 | 3.95 | 4.29 | 4.29 | 3.37% | 731 |
| Nov 27, 2025 | 4.17 | 4.17 | 4.12 | 4.15 | 4.15 | -0.95% | 1,310 |
| Nov 26, 2025 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.48% | 271 |