Integrated Capital Services Limited (BOM:539149)
India · Delayed Price · Currency is INR 4.140
+0.290 (7.53%)
At close: Oct 6, 2026
BOM:539149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 3.57 | 3.74 | 3.31 | 3.40 | 3.40 | -5.03% | 2,517 |
| Aug 12, 2026 | 3.71 | 4.05 | 3.57 | 3.58 | 3.58 | -9.60% | 113,846 |
| Aug 11, 2026 | 3.97 | 3.97 | 3.67 | 3.96 | 3.96 | -0.25% | 434 |
| Aug 10, 2026 | 3.88 | 3.99 | 3.47 | 3.97 | 3.97 | 4.47% | 15,086 |
| Aug 7, 2026 | 3.72 | 3.85 | 3.72 | 3.80 | 3.80 | 2.15% | 627 |
| Aug 6, 2026 | 3.90 | 4.05 | 3.71 | 3.72 | 3.72 | -4.62% | 73,864 |
| Aug 5, 2026 | 3.91 | 4.00 | 3.72 | 3.90 | 3.90 | -0.26% | 10,421 |
| Aug 4, 2026 | 4.03 | 4.03 | 3.91 | 3.91 | 3.91 | - | 662 |
| Aug 3, 2026 | 3.80 | 3.92 | 3.80 | 3.91 | 3.91 | 1.82% | 4,073 |
| Jul 31, 2026 | 3.74 | 3.92 | 3.74 | 3.84 | 3.84 | 2.67% | 643 |
| Jul 30, 2026 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | 542 |
| Jul 29, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | -0.27% | 144 |
| Jul 28, 2026 | 4.01 | 4.07 | 3.72 | 3.77 | 3.77 | -3.08% | 24,641 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.61 | 3.89 | 3.89 | 2.37% | 245 |