Integrated Capital Services Limited (BOM:539149)
India · Delayed Price · Currency is INR 3.360
-0.300 (-8.20%)
At close: Aug 24, 2026
BOM:539149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |