Integrated Capital Services Limited (BOM:539149)
India · Delayed Price · Currency is INR 4.720
+0.120 (2.61%)
At close: Jun 2, 2026
BOM:539149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.95 | 4.95 | 4.49 | 4.85 | 4.85 | 2.75% | 1,008 |
| Jun 2, 2026 | 4.77 | 4.83 | 4.37 | 4.72 | 4.72 | 2.61% | 6,335 |
| Jun 1, 2026 | 4.90 | 4.90 | 4.54 | 4.60 | 4.60 | -3.56% | 2,085 |
| May 29, 2026 | 4.77 | 4.90 | 4.66 | 4.77 | 4.77 | -2.65% | 50 |
| May 27, 2026 | 5.04 | 5.04 | 4.66 | 4.90 | 4.90 | - | 265 |
| May 26, 2026 | 5.09 | 5.09 | 4.61 | 4.90 | 4.90 | 1.03% | 2,676 |
| May 25, 2026 | 5.09 | 5.09 | 4.61 | 4.85 | 4.85 | - | 10,903 |
| May 22, 2026 | 5.30 | 5.30 | 4.85 | 4.85 | 4.85 | -4.90% | 1,483 |
| May 21, 2026 | 5.23 | 5.23 | 4.75 | 5.10 | 5.10 | 2.00% | 9,337 |
| May 20, 2026 | 5.15 | 5.15 | 4.71 | 5.00 | 5.00 | 1.01% | 813 |
| May 19, 2026 | 4.90 | 4.99 | 4.75 | 4.95 | 4.95 | -0.80% | 874 |
| May 18, 2026 | 4.60 | 5.00 | 4.56 | 4.99 | 4.99 | 3.96% | 4,366 |
| May 15, 2026 | 4.83 | 4.83 | 4.38 | 4.80 | 4.80 | 4.35% | 1,444 |
| May 14, 2026 | 4.86 | 4.86 | 4.43 | 4.60 | 4.60 | -0.65% | 686 |
| May 13, 2026 | 5.09 | 5.09 | 4.61 | 4.63 | 4.63 | -4.54% | 4,518 |
| May 12, 2026 | 4.85 | 5.09 | 4.83 | 4.85 | 4.85 | - | 1,311 |
| May 11, 2026 | 5.20 | 5.20 | 4.85 | 4.85 | 4.85 | -4.90% | 2,196 |
| May 8, 2026 | 5.27 | 5.27 | 5.09 | 5.10 | 5.10 | 1.59% | 206 |
| May 7, 2026 | 5.10 | 5.30 | 4.80 | 5.02 | 5.02 | -0.59% | 5,797 |
| May 6, 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 5,199 |
| May 5, 2026 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | 2.04% | 1,534 |
| May 4, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -1.61% | 523 |
| Apr 30, 2026 | 4.95 | 5.14 | 4.66 | 4.98 | 4.98 | 1.63% | 1,141 |
| 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 |