Integrated Capital Services Limited (BOM:539149)
India · Delayed Price · Currency is INR 4.150
0.00 (0.00%)
At close: Oct 27, 2026
BOM:539149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | - | 5 |
| Oct 26, 2026 | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -4.60% | 1,464 |
| Oct 23, 2026 | 3.96 | 4.35 | 3.70 | 4.35 | 4.35 | 9.85% | 3,852 |
| Oct 22, 2026 | 3.73 | 3.96 | 3.73 | 3.96 | 3.96 | 2.06% | 243 |
| Oct 21, 2026 | 4.20 | 4.20 | 3.71 | 3.88 | 3.88 | -5.83% | 13,709 |
| Oct 19, 2026 | 4.35 | 4.77 | 3.92 | 4.12 | 4.12 | -5.29% | 6,614 |
| Oct 16, 2026 | 4.39 | 4.50 | 4.06 | 4.35 | 4.35 | -2.25% | 7,901 |
| Oct 15, 2026 | 3.77 | 4.46 | 3.77 | 4.45 | 4.45 | 9.61% | 4,929 |
| Oct 14, 2026 | 3.93 | 4.19 | 3.90 | 4.06 | 4.06 | 3.31% | 78 |
| Oct 13, 2026 | 3.71 | 3.99 | 3.71 | 3.93 | 3.93 | 4.80% | 133 |
| Oct 12, 2026 | 3.53 | 3.76 | 3.53 | 3.75 | 3.75 | -1.32% | 227 |
| Oct 9, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.26% | 9,982 |
| Oct 8, 2026 | 4.14 | 4.14 | 3.81 | 3.81 | 3.81 | -7.97% | 198 |
| Oct 7, 2026 | 4.06 | 4.14 | 3.90 | 4.14 | 4.14 | - | 1,714 |
| Oct 6, 2026 | 3.93 | 4.15 | 3.85 | 4.14 | 4.14 | 7.53% | 3,739 |
| Oct 5, 2026 | 3.98 | 3.99 | 3.85 | 3.85 | 3.85 | -1.28% | 1,521 |
| Oct 1, 2026 | 3.67 | 4.00 | 3.67 | 3.90 | 3.90 | -2.50% | 1,741 |
| Sep 30, 2026 | 4.33 | 4.33 | 3.95 | 4.00 | 4.00 | -4.31% | 1,290 |
| Sep 29, 2026 | 4.20 | 4.30 | 3.65 | 4.18 | 4.18 | 6.91% | 14,501 |
| Sep 28, 2026 | 3.62 | 4.24 | 3.62 | 3.91 | 3.91 | 1.30% | 1,582 |
| Sep 25, 2026 | 3.90 | 4.00 | 3.63 | 3.86 | 3.86 | -0.77% | 544 |
| Sep 24, 2026 | 4.49 | 4.49 | 3.85 | 3.89 | 3.89 | -4.89% | 4,580 |
| Sep 23, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 9.95% | 10,969 |
| Sep 22, 2026 | 3.50 | 3.72 | 3.50 | 3.72 | 3.72 | 9.41% | 15,521 |
| Sep 21, 2026 | 3.72 | 3.72 | 3.33 | 3.40 | 3.40 | -2.86% | 585 |
| Sep 18, 2026 | 3.62 | 3.65 | 3.41 | 3.50 | 3.50 | -1.41% | 10,099 |
| Sep 17, 2026 | 3.74 | 3.74 | 3.42 | 3.55 | 3.55 | -5.08% | 8,961 |
| Sep 16, 2026 | 3.41 | 3.74 | 3.31 | 3.74 | 3.74 | 9.68% | 6,450 |
| Sep 15, 2026 | 3.65 | 3.80 | 3.41 | 3.41 | 3.41 | -4.48% | 4,437 |
| Sep 11, 2026 | 3.76 | 3.92 | 3.40 | 3.57 | 3.57 | -3.25% | 3,226 |
| Sep 10, 2026 | 3.64 | 3.73 | 3.32 | 3.69 | 3.69 | 7.27% | 10,208 |
| Sep 9, 2026 | 3.33 | 3.87 | 3.33 | 3.44 | 3.44 | -5.23% | 18,312 |
| Sep 8, 2026 | 3.40 | 3.71 | 3.39 | 3.63 | 3.63 | 6.45% | 12,898 |
| Sep 7, 2026 | 3.98 | 3.98 | 3.29 | 3.41 | 3.41 | -6.32% | 41,143 |
| Sep 4, 2026 | 3.41 | 3.65 | 3.40 | 3.64 | 3.64 | 9.31% | 23,710 |
| Sep 3, 2026 | 3.96 | 3.96 | 3.25 | 3.33 | 3.33 | -7.76% | 41,190 |
| Sep 2, 2026 | 3.91 | 3.91 | 3.40 | 3.61 | 3.61 | 1.40% | 4,223 |
| Sep 1, 2026 | 3.24 | 3.56 | 3.24 | 3.56 | 3.56 | 9.88% | 18,342 |
| Aug 31, 2026 | 3.24 | 3.38 | 3.23 | 3.24 | 3.24 | - | 2,188 |
| Aug 28, 2026 | 3.49 | 3.49 | 3.15 | 3.24 | 3.24 | -7.43% | 34,053 |
| Aug 27, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | - | 523 |
| Aug 26, 2026 | 3.51 | 3.51 | 3.35 | 3.50 | 3.50 | - | 3,279 |
| Aug 25, 2026 | 3.30 | 3.52 | 3.15 | 3.50 | 3.50 | 4.17% | 8,948 |
| Aug 24, 2026 | 3.75 | 3.75 | 3.32 | 3.36 | 3.36 | -8.20% | 17,735 |
| Aug 21, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | 3.10% | 3,180 |
| Aug 20, 2026 | 3.25 | 3.55 | 3.25 | 3.55 | 3.55 | 9.23% | 21,396 |
| Aug 19, 2026 | 3.63 | 3.63 | 3.25 | 3.25 | 3.25 | -9.97% | 43,980 |
| Aug 18, 2026 | 3.63 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 808 |
| Aug 17, 2026 | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | 5.85% | 1,930 |
| Aug 14, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | 0.59% | 5,797 |