| Integrated Capital Services Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Integrated Capital Services Ltd | MCap (aprox) 12 Crores |
Symbol : 539149 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -21.4% | -16.7% | -19.3% | -19.9% | -22.5% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 3.35 | 46 | 0.0% | ||
| 26-02-26 | Thu | Data Update : 8 PM | ||||
| 25-02-26 | Wed | 3.35 | 440 | 0.0% | 27-02-26 : 3.35 | |
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | 3.35 | -0.13 | 1.01k | -3.7% | Compared to : 19-02-26 |
| 20-02-26 | Fri | 3.48 | 1.44k | -0.6% | ||
| 19-02-26 | Thu | 7 Days % | ||||
| 18-02-26 | Wed | 3.5 | 0 | 745 | 0.0% | |
| 17-02-26 | Tue | 3.5 | -0.03 | 3.22k | -0.8% | |
| 16-02-26 | Mon | 3.53 | -0.18 | 2.68k | -4.9% | Compared to : 27-01-26 4.26 |
| 13-02-26 | Fri | 3.71 | -0.19 | 1.21k | -4.9% | |
| 12-02-26 | Thu | 3.9 | -0.2 | 3.52k | -4.9% | 1 Month % |
| 11-02-26 | Wed | 4.1 | -0.2 | 5.05k | -4.7% | -21.4% |
| 10-02-26 | Tue | 4.3 | -0.22 | 699 | -4.9% | . |
| 09-02-26 | Mon | 4.52 | -0.23 | 145 | -4.8% | Compared to : 26-12-25 4.02 |
| 06-02-26 | Fri | 4.75 | -0.25 | 5 | -5.0% | |
| 05-02-26 | Thu | 5 | -0.24 | 405 | -4.6% | 2 Months % |
| 04-02-26 | Wed | 5.24 | 0 | 3.62k | 0.0% | -16.7% |
| 03-02-26 | Tue | 5.24 | -0.27 | 3.31k | -4.9% | |
| 02-02-26 | Mon | 5.51 | 0.21 | 23.48k | 4.0% | Compared to : 27-11-25 4.15 |
| 01-02-26 | Sun | 5.3 | 0.24 | 47.16k | 4.7% | |
| 30-01-26 | Fri | 5.06 | 0.34 | 21.98k | 7.2% | 3 Months % |
| 29-01-26 | Thu | 4.72 | 0.41 | 25.55k | 9.5% | -19.3% |
| 28-01-26 | Wed | 4.31 | 0.05 | 7.38k | 1.2% | |
| 27-01-26 | Tue | 4.26 | 0.3 | 30.77k | 7.6% | Compared to : 26-08-25 4.18 |
| 23-01-26 | Fri | 3.96 | 0 | 793 | 0.0% | |
| 22-01-26 | Thu | 3.96 | -0.2 | 8.9k | -4.8% | 6 Months % |
| 21-01-26 | Wed | 4.16 | -0.01 | 1.26k | -0.2% | -19.9% |
| 20-01-26 | Tue | 4.17 | -0.41 | 12.87k | -9.0% | |
| 19-01-26 | Mon | 4.58 | 0.28 | 5.7k | 6.5% | Compared to : 27-02-25 4.32 |
| 16-01-26 | Fri | 4.3 | 0.13 | 995 | 3.1% | |
| 14-01-26 | Wed | 4.17 | -0.14 | 4.42k | -3.2% | 1 year % |
| 13-01-26 | Tue | 4.31 | 0.24 | 1.25k | 5.9% | -22.5% |
| 12-01-26 | Mon | 4.07 | -0.11 | 400 | -2.6% | |
| 09-01-26 | Fri | 4.18 | -0.33 | 3.56k | -7.3% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 4.51 | 0.38 | 8.02k | 9.2% | |
| 07-01-26 | Wed | 4.13 | -0.25 | 6.43k | -5.7% | |
| 06-01-26 | Tue | 4.38 | 0.38 | 7.33k | 9.5% | |
| 05-01-26 | Mon | 4 | -0.03 | 5.84k | -0.7% | |
| 02-01-26 | Fri | 4.03 | 0.09 | 7.12k | 2.3% | |
| 01-01-26 | Thu | 3.94 | -0.11 | 7.46k | -2.7% | |
| 31-12-25 | Wed | 4.05 | -0.14 | 138 | -3.3% | |
| 30-12-25 | Tue | 4.19 | -0.02 | 2.11k | -0.5% | |
| 29-12-25 | Mon | 4.21 | 0.19 | 1.1k | 4.7% | |
| 26-12-25 | Fri | 4.02 | -0.18 | 2.02k | -4.3% | |
| 24-12-25 | Wed | 4.2 | 0.14 | 1.55k | 3.4% | |
| 23-12-25 | Tue | 4.06 | -0.04 | 2.87k | -1.0% | |
| 22-12-25 | Mon | 4.1 | -0.28 | 608 | -6.4% | |
| 19-12-25 | Fri | 4.38 | -0.05 | 12.38k | -1.1% | |
| 18-12-25 | Thu | 4.43 | 0.18 | 4.7k | 4.2% | |
| 17-12-25 | Wed | 4.25 | 0 | 5.49k | 0.0% | |
| 16-12-25 | Tue | 4.25 | 0.38 | 3.72k | 9.8% | |
| 15-12-25 | Mon | 3.87 | -0.13 | 2.35k | -3.3% | |
| 12-12-25 | Fri | 4 | -0.37 | 1.56k | -8.5% | |
| 11-12-25 | Thu | 4.37 | 0 | 146 | 0.0% | |
| 10-12-25 | Wed | 4.37 | 0.3 | 2.66k | 7.4% | |
| 09-12-25 | Tue | 4.07 | -0.19 | 2.83k | -4.5% | |
| 08-12-25 | Mon | 4.26 | 0.1 | 2.57k | 2.4% | |
| 05-12-25 | Fri | 4.16 | -0.18 | 1.85k | -4.1% | |
| 04-12-25 | Thu | 4.34 | 0 | 55 | 0.0% | |
| 03-12-25 | Wed | 4.34 | 0.02 | 344 | 0.5% | |
| 02-12-25 | Tue | 4.32 | -0.18 | 641 | -4.0% | |
| 01-12-25 | Mon | 4.5 | 0.21 | 12.07k | 4.9% | |
| 28-11-25 | Fri | 4.29 | 0.14 | 731 | 3.4% | |
| 27-11-25 | Thu | 4.15 | -0.04 | 1.31k | -1.0% | |
| 26-11-25 | Wed | 4.19 | -0.02 | 271 | -0.5% | |
| 25-11-25 | Tue | 4.21 | -0.03 | 103 | -0.7% | |
| 24-11-25 | Mon | 4.24 | 0.02 | 3.05k | 0.5% | |
| 21-11-25 | Fri | 4.22 | 0.02 | 90 | 0.5% | |
| 20-11-25 | Thu | 4.2 | -0.07 | 1.4k | -1.6% | |
| 19-11-25 | Wed | 4.27 | -0.04 | 619 | -0.9% | |
| 18-11-25 | Tue | 4.31 | -0.17 | 1.6k | -3.8% | |
| 17-11-25 | Mon | 4.48 | -0.02 | 2.03k | -0.4% | |
| 14-11-25 | Fri | 4.5 | -0.08 | 3.13k | -1.7% | |
| 13-11-25 | Thu | 4.58 | 0.21 | 8.9k | 4.8% | |
| 12-11-25 | Wed | 4.37 | -0.01 | 2.19k | -0.2% | |
| 11-11-25 | Tue | 4.38 | 0.19 | 9.75k | 4.5% | |
| 10-11-25 | Mon | 4.19 | 0.04 | 5.19k | 1.0% | |
| 07-11-25 | Fri | 4.15 | 0.04 | 1.95k | 1.0% | |
| 06-11-25 | Thu | 4.11 | -0.21 | 4.82k | -4.9% | |
| 04-11-25 | Tue | 4.16 | -0.13 | 1.68k | -3.0% | |
| 03-11-25 | Mon | 4.32 | 0.16 | 2.22k | 3.8% | |
| 31-10-25 | Fri | 4.29 | 0.14 | 1.38k | 3.4% | |
| 30-10-25 | Thu | 4.15 | -0.1 | 2.31k | -2.4% | |
| 29-10-25 | Wed | 4.25 | -0.22 | 763 | -4.9% | |
| 28-10-25 | Tue | 4.47 | -0.03 | 2.72k | -0.7% | |
| 27-10-25 | Mon | 4.5 | -0.09 | 1.53k | -2.0% | |
| 24-10-25 | Fri | 4.59 | 0.13 | 10.86k | 2.9% | |
| 23-10-25 | Thu | 4.46 | -0.06 | 2.34k | -1.3% | |
| 21-10-25 | Tue | 4.52 | 0.04 | 479 | 0.9% | |
| 20-10-25 | Mon | 4.48 | 0.2 | 1.39k | 4.7% | |
| 17-10-25 | Fri | 4.37 | -0.04 | 867 | -0.9% | |
| 16-10-25 | Thu | 4.28 | -0.09 | 75 | -2.1% | |
| 15-10-25 | Wed | 4.41 | 0 | 1.07k | 0.0% | |
| 14-10-25 | Tue | 4.41 | -0.09 | 6.66k | -2.0% | |
| 13-10-25 | Mon | 4.5 | 0.03 | 1.28k | 0.7% | |
| 10-10-25 | Fri | 4.47 | -0.02 | 583 | -0.4% | |
| 09-10-25 | Thu | 4.49 | -0.03 | 1.47k | -0.7% | |
| 08-10-25 | Wed | 4.52 | -0.02 | 1.99k | -0.4% | |
| 07-10-25 | Tue | 4.54 | -0.23 | 1.53k | -4.8% | |
| 06-10-25 | Mon | 4.77 | -0.18 | 1.15k | -3.6% | |
| 03-10-25 | Fri | 4.95 | 0.21 | 5.35k | 4.4% | |
| 01-10-25 | Wed | 4.74 | -0.24 | 1.55k | -4.8% | |
| 30-09-25 | Tue | 4.98 | -0.19 | 6.54k | -3.7% | |
| 29-09-25 | Mon | 5.17 | 0.13 | 7.68k | 2.6% | |
| 26-09-25 | Fri | 5.04 | 0.24 | 28.91k | 5.0% | |
| 25-09-25 | Thu | 4.8 | 0.12 | 5.11k | 2.6% | |
| 24-09-25 | Wed | 4.68 | 0.21 | 12.58k | 4.7% | |
| 23-09-25 | Tue | 4.47 | 0.18 | 29.82k | 4.2% | |
| 22-09-25 | Mon | 4.16 | 0.11 | 5.76k | 2.7% | |
| 19-09-25 | Fri | 4.29 | 0.13 | 13.28k | 3.1% | |
| 18-09-25 | Thu | 4.05 | -0.07 | 3k | -1.7% | |
| 17-09-25 | Wed | 4.12 | 0 | 2.01k | 0.0% | |
| 16-09-25 | Tue | 4.12 | -0.16 | 2.44k | -3.7% | |
| 15-09-25 | Mon | 4.28 | -0.16 | 7.61k | -3.6% | |
| 12-09-25 | Fri | 4.44 | 0.21 | 2.15k | 5.0% | |
| 11-09-25 | Thu | 4.23 | -0.21 | 534 | -4.7% | |
| 10-09-25 | Wed | 4.44 | 0 | 1.12k | 0.0% | |
| 09-09-25 | Tue | 4.44 | -0.01 | 2.39k | -0.2% | |
| 08-09-25 | Mon | 4.45 | 0 | 208 | 0.0% | |
| 05-09-25 | Fri | 4.45 | -0.1 | 2.06k | -2.2% | |
| 04-09-25 | Thu | 4.34 | 0.2 | 1.16k | 4.8% | |
| 03-09-25 | Wed | 4.55 | 0.21 | 7.64k | 4.8% | |
| 02-09-25 | Tue | 4.14 | -0.21 | 952 | -4.8% | |
| 01-09-25 | Mon | 4.35 | 0.1 | 655 | 2.4% | |
| 29-08-25 | Fri | 4.25 | -0.1 | 1.32k | -2.3% | |
| 28-08-25 | Thu | 4.35 | 0.17 | 265 | 4.1% | |
| 26-08-25 | Tue | 4.18 | -0.09 | 2.71k | -2.1% | |
| 25-08-25 | Mon | 4.27 | 0.16 | 1.58k | 3.9% | |
| 22-08-25 | Fri | 4.11 | 0 | 323 | 0.0% | |
| 21-08-25 | Thu | 4.11 | 0.01 | 142 | 0.2% | |
| 20-08-25 | Wed | 4.1 | -0.07 | 289 | -1.7% | |
| 19-08-25 | Tue | 4.17 | -0.21 | 695 | -4.8% | |
| 18-08-25 | Mon | 4.38 | -0.23 | 2.06k | -5.0% | |
| 14-08-25 | Thu | 4.61 | -0.04 | 17 | -0.9% | |
| 13-08-25 | Wed | 4.65 | -0.11 | 56 | -2.3% | |
| 12-08-25 | Tue | 4.76 | -0.23 | 8.93k | -4.6% | |
| 11-08-25 | Mon | 4.99 | -0.26 | 10.55k | -5.0% | |
| 08-08-25 | Fri | 5.25 | 0.48 | 13.89k | 10.1% | |
| 07-08-25 | Thu | 4.77 | 0.14 | 5.63k | 3.0% | |
| 06-08-25 | Wed | 4.63 | 0.27 | 2.25k | 6.2% | |
| 05-08-25 | Tue | 4.36 | -0.14 | 10k | -3.1% | |
| 04-08-25 | Mon | 4.5 | -0.07 | 8.18k | -1.5% | |
| 01-08-25 | Fri | 4.57 | 0.41 | 33.04k | 9.9% | |
| 31-07-25 | Thu | 4.16 | -0.1 | 3.04k | -2.3% | |
| 30-07-25 | Wed | 4.16 | 0 | 3.86k | 0.0% | |
| 29-07-25 | Tue | 4.26 | -0.25 | 2.64k | -5.5% | |
| 28-07-25 | Mon | 4.51 | 0.09 | 3.27k | 2.0% | |
| 25-07-25 | Fri | 4.42 | 0.4 | 32.91k | 10.0% | |
| 24-07-25 | Thu | 4.02 | 0 | 951 | 0.0% | |
| 23-07-25 | Wed | 4.02 | 0.12 | 24.67k | 3.1% | |
| 22-07-25 | Tue | 3.9 | 0.04 | 306 | 1.0% | |
| 21-07-25 | Mon | 3.86 | 0.11 | 5.25k | 2.9% | |
| 18-07-25 | Fri | 3.75 | -0.26 | 11.69k | -6.5% | |
| 17-07-25 | Thu | 4.01 | 0.03 | 48 | 0.8% | |
| 16-07-25 | Wed | 3.98 | -0.01 | 1.32k | -0.3% | |
| 15-07-25 | Tue | 3.99 | 0 | 4.87k | 0.0% | |
| 14-07-25 | Mon | 3.99 | 0.11 | 16.48k | 2.8% | |
| 11-07-25 | Fri | 3.88 | 0.2 | 760 | 5.4% | |
| 10-07-25 | Thu | 3.68 | -0.15 | 6.13k | -3.9% | |
| 09-07-25 | Wed | 3.83 | 0.07 | 12.96k | 1.9% | |
| 08-07-25 | Tue | 3.76 | -0.14 | 1.12k | -3.6% | |
| 07-07-25 | Mon | 3.9 | 0.13 | 5.19k | 3.4% | |
| 04-07-25 | Fri | 3.77 | -0.07 | 385 | -1.8% | |
| 03-07-25 | Thu | 3.84 | 0.02 | 14.03k | 0.5% | |
| 02-07-25 | Wed | 3.82 | -0.01 | 7.89k | -0.3% | |
| 01-07-25 | Tue | 3.83 | 0 | 1.93k | 0.0% | |
| 30-06-25 | Mon | 3.83 | -0.04 | 277 | -1.0% | |
| 27-06-25 | Fri | 3.87 | -0.02 | 2.06k | -0.5% | |
| 26-06-25 | Thu | 3.89 | -0.01 | 12.75k | -0.3% | |
| 25-06-25 | Wed | 3.9 | 0.13 | 6.55k | 3.4% | |
| 24-06-25 | Tue | 3.77 | -0.06 | 27.71k | -1.6% | |
| 23-06-25 | Mon | 3.83 | -0.17 | 9.97k | -4.3% | |
| 20-06-25 | Fri | 4 | 0 | 2.06k | 0.0% | |
| 19-06-25 | Thu | 4 | -0.05 | 2.44k | -1.2% | |
| 18-06-25 | Wed | 4.05 | 0.07 | 460 | 1.8% | |
| 17-06-25 | Tue | 3.98 | -0.05 | 1.06k | -1.2% | |
| 16-06-25 | Mon | 4.03 | 0.13 | 1.21k | 3.3% | |
| 13-06-25 | Fri | 3.9 | -0.07 | 5.69k | -1.8% | |
| 12-06-25 | Thu | 3.97 | 0.09 | 1.99k | 2.3% | |
| 11-06-25 | Wed | 3.88 | -0.12 | 3.12k | -3.0% | |
| 10-06-25 | Tue | 4 | -0.09 | 2.97k | -2.2% | |
| 09-06-25 | Mon | 4.09 | 0.1 | 2.36k | 2.5% | |
| 06-06-25 | Fri | 4.02 | 0 | 1.35k | 0.0% | |
| 05-06-25 | Thu | 3.99 | -0.03 | 333 | -0.7% | |
| 04-06-25 | Wed | 4.02 | 0.1 | 1.34k | 2.6% | |
| 03-06-25 | Tue | 3.92 | -0.13 | 2.19k | -3.2% | |
| 02-06-25 | Mon | 4.05 | 0.04 | 3.7k | 1.0% | |
| 30-05-25 | Fri | 4.01 | 0.19 | 6.31k | 5.0% | |
| 29-05-25 | Thu | 3.82 | -0.16 | 1.84k | -4.0% | |
| 28-05-25 | Wed | 3.98 | 0.13 | 4.15k | 3.4% | |
| 27-05-25 | Tue | 3.91 | -0.01 | 804 | -0.3% | |
| 26-05-25 | Mon | 3.85 | -0.06 | 3.29k | -1.5% | |
| 23-05-25 | Fri | 3.92 | -0.01 | 2.09k | -0.3% | |
| 22-05-25 | Thu | 3.93 | 0.05 | 2.96k | 1.3% | |
| 21-05-25 | Wed | 3.88 | -0.09 | 6.7k | -2.3% | |
| 20-05-25 | Tue | 3.97 | 0 | 550 | 0.0% | |
| 19-05-25 | Mon | 3.97 | 0.14 | 3.95k | 3.7% | |
| 16-05-25 | Fri | 3.83 | -0.13 | 3.6k | -3.3% | |
| 15-05-25 | Thu | 3.96 | 0.01 | 84 | 0.3% | |
| 14-05-25 | Wed | 3.84 | -0.1 | 1.63k | -2.5% | |
| 13-05-25 | Tue | 3.95 | 0.11 | 2.41k | 2.9% | |
| 12-05-25 | Mon | 3.94 | 0.07 | 791 | 1.8% | |
| 09-05-25 | Fri | 3.87 | -0.09 | 1.71k | -2.3% | |
| 08-05-25 | Thu | 3.77 | 0.1 | 1.13k | 2.7% | |
| 07-05-25 | Wed | 3.86 | -0.02 | 731 | -0.5% | |
| 06-05-25 | Tue | 3.88 | -0.05 | 1.05k | -1.3% | |
| 05-05-25 | Mon | 3.93 | -0.12 | 4.65k | -3.0% | |
| 02-05-25 | Fri | 4.05 | 0.01 | 123 | 0.2% | |
| 30-04-25 | Wed | 4.04 | -0.15 | 3.02k | -3.6% | |
| 29-04-25 | Tue | 4.19 | -0.02 | 311 | -0.5% | |
| 28-04-25 | Mon | 4.21 | 0.02 | 3.48k | 0.5% | |
| 25-04-25 | Fri | 4.19 | 0.17 | 15.45k | 4.2% | |
| 24-04-25 | Thu | 4.02 | -0.18 | 4.53k | -4.3% | |
| 23-04-25 | Wed | 4.05 | 0.07 | 2k | 1.8% | |
| 22-04-25 | Tue | 4.2 | 0.15 | 1.81k | 3.7% | |
| 21-04-25 | Mon | 3.98 | -0.08 | 22.49k | -2.0% | |
| 17-04-25 | Thu | 4.06 | -0.15 | 12.31k | -3.6% | |
| 16-04-25 | Wed | 4.21 | 0 | 4.11k | 0.0% | |
| 15-04-25 | Tue | 4.21 | 0 | 432 | 0.0% | |
| 11-04-25 | Fri | 4.21 | -0.09 | 5.36k | -2.1% | |
| 09-04-25 | Wed | 4.3 | 0.18 | 4.08k | 4.4% | |
| 08-04-25 | Tue | 4.12 | 0.06 | 53 | 1.5% | |
| 07-04-25 | Mon | 4.06 | -0.21 | 2.55k | -4.9% | |
| 04-04-25 | Fri | 4.27 | 0.13 | 1.85k | 3.1% | |
| 03-04-25 | Thu | 4.14 | -0.11 | 898 | -2.6% | |
| 02-04-25 | Wed | 4.25 | -0.04 | 2.02k | -0.9% | |
| 01-04-25 | Tue | 4.29 | 0.01 | 638 | 0.2% | |
| 28-03-25 | Fri | 4.28 | 0.16 | 1 | 3.9% | |
| 27-03-25 | Thu | 4.12 | -0.11 | 1.22k | -2.6% | |
| 26-03-25 | Wed | 4.23 | -0.21 | 2.03k | -4.7% | |
| 25-03-25 | Tue | 4.44 | 0.18 | 413 | 4.2% | |
| 24-03-25 | Mon | 4.26 | -0.21 | 7.09k | -4.7% | |
| 21-03-25 | Fri | 4.47 | 0.21 | 2.31k | 4.9% | |
| 20-03-25 | Thu | 4.26 | -0.14 | 1.06k | -3.2% | |
| 19-03-25 | Wed | 4.4 | -0.19 | 4.51k | -4.1% | |
| 18-03-25 | Tue | 4.59 | 0.16 | 111 | 3.6% | |
| 17-03-25 | Mon | 4.43 | -0.06 | 2.03k | -1.3% | |
| 13-03-25 | Thu | 4.72 | -0.12 | 4.62k | -2.5% | |
| 12-03-25 | Wed | 4.49 | -0.23 | 3.96k | -4.9% | |
| 11-03-25 | Tue | 4.84 | 0.04 | 5.29k | 0.8% | |
| 10-03-25 | Mon | 4.8 | 0.09 | 4.96k | 1.9% | |
| 07-03-25 | Fri | 4.71 | 0.22 | 13.38k | 4.9% | |
| 06-03-25 | Thu | 4.49 | 0.21 | 16.88k | 4.9% | |
| 05-03-25 | Wed | 4.28 | 0.2 | 5.32k | 4.9% | |
| 04-03-25 | Tue | 4.08 | -0.2 | 2.15k | -4.7% | |
| 03-03-25 | Mon | 4.28 | 0.17 | 7.83k | 4.1% | |
| 28-02-25 | Fri | 4.11 | -0.21 | 1.08k | -4.9% | |
| 27-02-25 | Thu | 4.32 | -0.22 | 6.73k | -4.8% | |
| 25-02-25 | Tue | 4.54 | 0.17 | 329 | 3.9% | |