Integrated Capital Services Limited (BOM:539149)
India · Delayed Price · Currency is INR 3.960
-0.200 (-4.81%)
At close: Jul 13, 2026
BOM:539149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.04 | 4.14 | 3.96 | 3.96 | 3.96 | -4.81% | 8,047 |
| Jul 10, 2026 | 4.45 | 4.45 | 4.15 | 4.16 | 4.16 | -3.93% | 11,109 |
| Jul 9, 2026 | 4.67 | 4.67 | 4.32 | 4.33 | 4.33 | -4.42% | 7,104 |
| Jul 8, 2026 | 4.52 | 4.56 | 4.21 | 4.53 | 4.53 | 3.90% | 4,945 |
| Jul 7, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 4.56% | 1,665 |
| Jul 6, 2026 | 4.57 | 4.57 | 4.15 | 4.17 | 4.17 | -4.36% | 4,740 |
| Jul 3, 2026 | 4.39 | 4.39 | 4.19 | 4.36 | 4.36 | 4.06% | 435 |
| Jul 2, 2026 | 4.20 | 4.34 | 4.19 | 4.19 | 4.19 | -4.99% | 8,823 |
| Jul 1, 2026 | 4.58 | 4.75 | 4.36 | 4.41 | 4.41 | -3.71% | 11,688 |
| Jun 30, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -4.58% | 4,294 |
| Jun 29, 2026 | 4.69 | 4.84 | 4.40 | 4.80 | 4.80 | 4.12% | 4,089 |
| Jun 25, 2026 | 4.79 | 4.98 | 4.52 | 4.61 | 4.61 | -2.95% | 1,978 |
| Jun 24, 2026 | 4.72 | 4.95 | 4.50 | 4.75 | 4.75 | 0.64% | 13,672 |
| Jun 23, 2026 | 4.72 | 4.72 | 4.50 | 4.72 | 4.72 | 4.89% | 3,856 |
| Jun 22, 2026 | 4.39 | 4.60 | 4.18 | 4.50 | 4.50 | 2.51% | 10,584 |
| Jun 19, 2026 | 4.53 | 4.53 | 4.31 | 4.39 | 4.39 | -3.09% | 1,175 |
| Jun 18, 2026 | 4.34 | 4.55 | 4.26 | 4.53 | 4.53 | 4.38% | 2,093 |
| Jun 17, 2026 | 4.51 | 4.55 | 4.20 | 4.34 | 4.34 | -1.81% | 7,112 |
| Jun 16, 2026 | 4.40 | 4.59 | 4.40 | 4.42 | 4.42 | 0.45% | 718 |
| Jun 15, 2026 | 4.35 | 4.75 | 4.34 | 4.40 | 4.40 | -3.51% | 6,592 |
| Jun 12, 2026 | 4.59 | 4.59 | 4.56 | 4.56 | 4.56 | -5.00% | 3,045 |
| Jun 11, 2026 | 4.83 | 4.83 | 4.56 | 4.80 | 4.80 | 0.21% | 45 |
| Jun 10, 2026 | 4.84 | 4.84 | 4.52 | 4.79 | 4.79 | 0.84% | 4,554 |
| Jun 9, 2026 | 4.77 | 4.78 | 4.43 | 4.75 | 4.75 | 1.93% | 81 |
| Jun 8, 2026 | 4.68 | 4.68 | 4.50 | 4.66 | 4.66 | 3.56% | 794 |
| Jun 5, 2026 | 4.55 | 4.55 | 4.47 | 4.50 | 4.50 | -4.26% | 1,519 |
| Jun 4, 2026 | 4.80 | 4.80 | 4.61 | 4.70 | 4.70 | -3.09% | 327 |
| 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 |