Integrated Capital Services Limited (BOM:539149)
India · Delayed Price · Currency is INR 3.910
0.00 (0.00%)
At close: Aug 4, 2026
BOM:539149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 3.83% | 3,275 |
| Jul 23, 2026 | 3.85 | 3.90 | 3.66 | 3.66 | 3.66 | -4.94% | 1,935 |
| Jul 22, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | - | 997 |
| Jul 21, 2026 | 4.02 | 4.03 | 3.80 | 3.85 | 3.85 | 0.26% | 2,118 |
| Jul 20, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 3.50% | 1,014 |
| Jul 17, 2026 | 3.70 | 3.71 | 3.65 | 3.71 | 3.71 | -1.59% | 152 |
| Jul 16, 2026 | 3.43 | 3.77 | 3.43 | 3.77 | 3.77 | 4.72% | 10,924 |
| Jul 15, 2026 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -4.76% | 11,785 |
| Jul 14, 2026 | 3.97 | 4.13 | 3.78 | 3.78 | 3.78 | -4.55% | 3,652 |
| 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 |