Price Data Selection & Download
Integrated Capital Services Share Price All Time Records & Statistics (Jul 2015 - Jul 2026)
2007 daily OHLCV records on BSE from July 2015 to July 2026. For live price, key ratios and fundamentals, see ICSL share price.
Share Price All Time High
₹13.33
January 13, 2022
BSE Exchange
Share Price All Time Low
₹0.99
June 28, 2019
BSE Exchange
Highest Volume Trading Day
800,201
August 09, 2019 • ₹1.00
BSE Exchange
Share Price History Data (Jul 2015 - Jul 2026)
ICSL daily open, high, low, close and volume (OHLCV) on BSE — 130 records.
Total Records
130
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹3.70 | ₹3.84 | ₹3.70 | ₹3.84 | 1,014 |
| 2026-07-17 | ₹3.70 | ₹3.71 | ₹3.65 | ₹3.71 | 152 |
| 2026-07-16 | ₹3.43 | ₹3.77 | ₹3.43 | ₹3.77 | 10,924 |
| 2026-07-15 | ₹3.78 | ₹3.78 | ₹3.60 | ₹3.60 | 11,785 |
| 2026-07-14 | ₹3.97 | ₹4.13 | ₹3.78 | ₹3.78 | 3,652 |
| 2026-07-13 | ₹4.04 | ₹4.14 | ₹3.96 | ₹3.96 | 8,047 |
| 2026-07-10 | ₹4.45 | ₹4.45 | ₹4.15 | ₹4.16 | 11,109 |
| 2026-07-09 | ₹4.67 | ₹4.67 | ₹4.32 | ₹4.33 | 7,104 |
| 2026-07-08 | ₹4.52 | ₹4.56 | ₹4.21 | ₹4.53 | 4,945 |
| 2026-07-07 | ₹4.37 | ₹4.37 | ₹4.36 | ₹4.36 | 1,665 |
| 2026-07-06 | ₹4.57 | ₹4.57 | ₹4.15 | ₹4.17 | 4,740 |
| 2026-07-03 | ₹4.39 | ₹4.39 | ₹4.19 | ₹4.36 | 435 |
| 2026-07-02 | ₹4.20 | ₹4.34 | ₹4.19 | ₹4.19 | 8,823 |
| 2026-07-01 | ₹4.58 | ₹4.75 | ₹4.36 | ₹4.41 | 11,688 |
| 2026-06-30 | ₹4.80 | ₹4.80 | ₹4.58 | ₹4.58 | 4,294 |
| 2026-06-29 | ₹4.69 | ₹4.84 | ₹4.40 | ₹4.80 | 4,089 |
| 2026-06-25 | ₹4.79 | ₹4.98 | ₹4.52 | ₹4.61 | 1,978 |
| 2026-06-24 | ₹4.72 | ₹4.95 | ₹4.50 | ₹4.75 | 13,672 |
| 2026-06-23 | ₹4.72 | ₹4.72 | ₹4.50 | ₹4.72 | 3,856 |
| 2026-06-22 | ₹4.39 | ₹4.60 | ₹4.18 | ₹4.50 | 10,584 |
| 2026-06-19 | ₹4.53 | ₹4.53 | ₹4.31 | ₹4.39 | 1,175 |
| 2026-06-18 | ₹4.34 | ₹4.55 | ₹4.26 | ₹4.53 | 2,093 |
| 2026-06-17 | ₹4.51 | ₹4.55 | ₹4.20 | ₹4.34 | 7,112 |
| 2026-06-16 | ₹4.40 | ₹4.59 | ₹4.40 | ₹4.42 | 718 |
| 2026-06-15 | ₹4.35 | ₹4.75 | ₹4.34 | ₹4.40 | 6,592 |
| 2026-06-12 | ₹4.59 | ₹4.59 | ₹4.56 | ₹4.56 | 3,045 |
| 2026-06-11 | ₹4.83 | ₹4.83 | ₹4.56 | ₹4.80 | 45 |
| 2026-06-10 | ₹4.84 | ₹4.84 | ₹4.52 | ₹4.79 | 4,554 |
| 2026-06-09 | ₹4.77 | ₹4.78 | ₹4.43 | ₹4.75 | 81 |
| 2026-06-08 | ₹4.68 | ₹4.68 | ₹4.50 | ₹4.66 | 794 |
| 2026-06-05 | ₹4.55 | ₹4.55 | ₹4.47 | ₹4.50 | 1,519 |
| 2026-06-04 | ₹4.80 | ₹4.80 | ₹4.61 | ₹4.70 | 327 |
| 2026-06-03 | ₹4.95 | ₹4.95 | ₹4.49 | ₹4.85 | 1,008 |
| 2026-06-02 | ₹4.77 | ₹4.83 | ₹4.37 | ₹4.72 | 6,335 |
| 2026-06-01 | ₹4.90 | ₹4.90 | ₹4.54 | ₹4.60 | 2,085 |
| 2026-05-29 | ₹4.77 | ₹4.90 | ₹4.66 | ₹4.77 | 50 |
| 2026-05-27 | ₹5.04 | ₹5.04 | ₹4.66 | ₹4.90 | 265 |
| 2026-05-26 | ₹5.09 | ₹5.09 | ₹4.61 | ₹4.90 | 2,676 |
| 2026-05-25 | ₹5.09 | ₹5.09 | ₹4.61 | ₹4.85 | 10,903 |
| 2026-05-22 | ₹5.30 | ₹5.30 | ₹4.85 | ₹4.85 | 1,483 |
| 2026-05-21 | ₹5.23 | ₹5.23 | ₹4.75 | ₹5.10 | 9,337 |
| 2026-05-20 | ₹5.15 | ₹5.15 | ₹4.71 | ₹5.00 | 813 |
| 2026-05-19 | ₹4.90 | ₹4.99 | ₹4.75 | ₹4.95 | 874 |
| 2026-05-18 | ₹4.60 | ₹5.00 | ₹4.56 | ₹4.99 | 4,366 |
| 2026-05-15 | ₹4.83 | ₹4.83 | ₹4.38 | ₹4.80 | 1,444 |
| 2026-05-14 | ₹4.86 | ₹4.86 | ₹4.43 | ₹4.60 | 686 |
| 2026-05-13 | ₹5.09 | ₹5.09 | ₹4.61 | ₹4.63 | 4,518 |
| 2026-05-12 | ₹4.85 | ₹5.09 | ₹4.83 | ₹4.85 | 1,311 |
| 2026-05-11 | ₹5.20 | ₹5.20 | ₹4.85 | ₹4.85 | 2,196 |
| 2026-05-08 | ₹5.27 | ₹5.27 | ₹5.09 | ₹5.10 | 206 |
| 2026-05-07 | ₹5.10 | ₹5.30 | ₹4.80 | ₹5.02 | 5,797 |
| 2026-05-06 | ₹5.00 | ₹5.15 | ₹5.00 | ₹5.05 | 5,199 |
| 2026-05-05 | ₹5.13 | ₹5.13 | ₹5.00 | ₹5.00 | 1,534 |
| 2026-05-04 | ₹5.15 | ₹5.15 | ₹4.90 | ₹4.90 | 523 |
| 2026-04-30 | ₹4.95 | ₹5.14 | ₹4.66 | ₹4.98 | 1,141 |
| 2026-04-29 | ₹4.98 | ₹4.98 | ₹4.75 | ₹4.90 | 1,473 |
| 2026-04-28 | ₹5.00 | ₹5.00 | ₹4.75 | ₹4.75 | 151 |
| 2026-04-27 | ₹5.15 | ₹5.15 | ₹4.95 | ₹5.00 | 38 |
| 2026-04-24 | ₹4.87 | ₹5.11 | ₹4.87 | ₹4.95 | 245 |
| 2026-04-23 | ₹5.12 | ₹5.12 | ₹4.74 | ₹4.87 | 20,583 |
| 2026-04-22 | ₹4.88 | ₹4.88 | ₹4.42 | ₹4.88 | 5,521 |
| 2026-04-21 | ₹4.70 | ₹4.70 | ₹4.65 | ₹4.65 | 112 |
| 2026-04-20 | ₹4.93 | ₹4.93 | ₹4.49 | ₹4.49 | 4,390 |
| 2026-04-17 | ₹5.04 | ₹5.04 | ₹4.58 | ₹4.70 | 1,495 |
| 2026-04-16 | ₹4.85 | ₹4.85 | ₹4.80 | ₹4.80 | 78 |
| 2026-04-15 | ₹4.83 | ₹4.83 | ₹4.65 | ₹4.65 | 4 |
| 2026-04-13 | ₹4.62 | ₹4.62 | ₹4.58 | ₹4.60 | 50 |
| 2026-04-10 | ₹4.94 | ₹4.94 | ₹4.61 | ₹4.62 | 523 |
| 2026-04-09 | ₹4.87 | ₹4.87 | ₹4.49 | ₹4.85 | 753 |
| 2026-04-08 | ₹4.80 | ₹4.80 | ₹4.46 | ₹4.72 | 972 |
| 2026-04-07 | ₹4.26 | ₹4.70 | ₹4.26 | ₹4.68 | 921 |
| 2026-04-06 | ₹4.47 | ₹4.48 | ₹4.47 | ₹4.48 | 4,213 |
| 2026-04-02 | ₹4.27 | ₹4.27 | ₹3.87 | ₹4.27 | 8,026 |
| 2026-04-01 | ₹4.26 | ₹4.26 | ₹4.07 | ₹4.07 | 16,484 |
| 2026-03-30 | ₹4.69 | ₹4.69 | ₹4.28 | ₹4.28 | 1,893 |
| 2026-03-27 | ₹4.51 | ₹4.51 | ₹4.50 | ₹4.50 | 1,474 |
| 2026-03-25 | ₹5.19 | ₹5.21 | ₹4.73 | ₹4.73 | 222 |
| 2026-03-24 | ₹4.90 | ₹5.11 | ₹4.65 | ₹4.97 | 1,106 |
| 2026-03-23 | ₹4.92 | ₹4.93 | ₹4.70 | ₹4.87 | 5,265 |
| 2026-03-20 | ₹4.69 | ₹4.70 | ₹4.50 | ₹4.70 | 6,112 |
| 2026-03-19 | ₹4.46 | ₹4.48 | ₹4.46 | ₹4.48 | 7,124 |
| 2026-03-18 | ₹4.27 | ₹4.27 | ₹4.26 | ₹4.27 | 5,484 |
| 2026-03-17 | ₹4.07 | ₹4.07 | ₹4.07 | ₹4.07 | 60 |
| 2026-03-16 | ₹3.88 | ₹3.88 | ₹3.88 | ₹3.88 | 1,057 |
| 2026-03-13 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 214 |
| 2026-03-12 | ₹3.37 | ₹3.53 | ₹3.37 | ₹3.53 | 259 |
| 2026-03-11 | ₹3.37 | ₹3.37 | ₹3.37 | ₹3.37 | 250 |
| 2026-03-10 | ₹3.49 | ₹3.49 | ₹3.21 | ₹3.21 | 616 |
| 2026-03-09 | ₹3.34 | ₹3.34 | ₹3.34 | ₹3.34 | 1,220 |
| 2026-03-06 | ₹3.34 | ₹3.34 | ₹3.34 | ₹3.34 | 434 |
| 2026-03-05 | ₹3.34 | ₹3.34 | ₹3.34 | ₹3.34 | 134 |
| 2026-03-04 | ₹3.34 | ₹3.34 | ₹3.34 | ₹3.34 | 2,109 |
| 2026-02-27 | ₹3.28 | ₹3.35 | ₹3.28 | ₹3.35 | 46 |
| 2026-02-25 | ₹3.35 | ₹3.35 | ₹3.35 | ₹3.35 | 440 |
| 2026-02-23 | ₹3.48 | ₹3.48 | ₹3.35 | ₹3.35 | 1,011 |
| 2026-02-20 | ₹3.49 | ₹3.49 | ₹3.48 | ₹3.48 | 1,435 |
| 2026-02-18 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 745 |
| 2026-02-17 | ₹3.37 | ₹3.50 | ₹3.37 | ₹3.50 | 3,219 |
| 2026-02-16 | ₹3.55 | ₹3.55 | ₹3.53 | ₹3.53 | 2,676 |
| 2026-02-13 | ₹3.71 | ₹3.71 | ₹3.71 | ₹3.71 | 1,209 |
| 2026-02-12 | ₹3.90 | ₹3.90 | ₹3.90 | ₹3.90 | 3,518 |
| 2026-02-11 | ₹4.10 | ₹4.10 | ₹4.10 | ₹4.10 | 5,045 |
| 2026-02-10 | ₹4.31 | ₹4.31 | ₹4.30 | ₹4.30 | 699 |
| 2026-02-09 | ₹4.53 | ₹4.53 | ₹4.52 | ₹4.52 | 145 |
| 2026-02-06 | ₹4.75 | ₹4.75 | ₹4.75 | ₹4.75 | 5 |
| 2026-02-05 | ₹5.00 | ₹5.00 | ₹5.00 | ₹5.00 | 405 |
| 2026-02-04 | ₹5.00 | ₹5.24 | ₹4.98 | ₹5.24 | 3,615 |
| 2026-02-03 | ₹5.50 | ₹5.62 | ₹5.24 | ₹5.24 | 3,313 |
| 2026-02-02 | ₹5.56 | ₹5.56 | ₹5.04 | ₹5.51 | 23,482 |
| 2026-02-01 | ₹5.31 | ₹5.31 | ₹4.81 | ₹5.30 | 47,164 |
| 2026-01-30 | ₹5.19 | ₹5.19 | ₹4.50 | ₹5.06 | 21,984 |
| 2026-01-29 | ₹4.74 | ₹4.74 | ₹4.20 | ₹4.72 | 25,554 |
| 2026-01-28 | ₹4.68 | ₹4.68 | ₹4.16 | ₹4.31 | 7,380 |
| 2026-01-27 | ₹4.05 | ₹4.35 | ₹3.93 | ₹4.26 | 30,766 |
| 2026-01-23 | ₹4.12 | ₹4.12 | ₹3.91 | ₹3.96 | 793 |
| 2026-01-22 | ₹3.88 | ₹4.11 | ₹3.88 | ₹3.96 | 8,897 |
| 2026-01-21 | ₹4.05 | ₹4.23 | ₹4.02 | ₹4.16 | 1,260 |
| 2026-01-20 | ₹4.54 | ₹4.54 | ₹4.13 | ₹4.17 | 12,872 |
| 2026-01-19 | ₹4.25 | ₹4.60 | ₹4.10 | ₹4.58 | 5,704 |
| 2026-01-16 | ₹4.10 | ₹4.33 | ₹4.10 | ₹4.30 | 995 |
| 2026-01-14 | ₹4.50 | ₹4.50 | ₹4.07 | ₹4.17 | 4,420 |
| 2026-01-13 | ₹4.07 | ₹4.40 | ₹4.07 | ₹4.31 | 1,249 |
| 2026-01-12 | ₹4.26 | ₹4.49 | ₹4.02 | ₹4.07 | 400 |
| 2026-01-09 | ₹4.60 | ₹4.60 | ₹4.15 | ₹4.18 | 3,559 |
| 2026-01-08 | ₹4.18 | ₹4.54 | ₹3.99 | ₹4.51 | 8,023 |
| 2026-01-07 | ₹4.74 | ₹4.74 | ₹4.11 | ₹4.13 | 6,430 |
| 2026-01-06 | ₹4.40 | ₹4.40 | ₹3.94 | ₹4.38 | 7,333 |
| 2026-01-05 | ₹4.03 | ₹4.19 | ₹3.92 | ₹4.00 | 5,837 |
| 2026-01-02 | ₹4.15 | ₹4.15 | ₹3.96 | ₹4.03 | 7,121 |
| 2026-01-01 | ₹4.18 | ₹4.18 | ₹3.91 | ₹3.94 | 7,462 |
Integrated Capital Services Share Price Performance Analysis (Jul 2015 - Jul 2026)
ICSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.54%
₹3.94 → ₹3.84
Year to Date
Price Volatility
11.68%
Low Volatility
Year to Date
Average Daily Volume
4,497
Year to Date Average
BSE Exchange
Integrated Capital Services Share Price History – Frequently Asked Questions
Common questions about ICSL historical data and records. Examine ICSL quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Integrated Capital Services (ICSL)?
The all-time high share price of Integrated Capital Services was ₹13.33 recorded on January 13, 2022 on the BSE exchange.
What is the all-time low share price of Integrated Capital Services (ICSL)?
The all-time low share price of Integrated Capital Services was ₹0.99 recorded on June 28, 2019 on the BSE exchange.
How can I download ICSL historical share price data?
You can download Integrated Capital Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ICSL shares?
The highest trading volume day for Integrated Capital Services was 800,201 shares traded on August 09, 2019 on the BSE exchange, with share price at ₹1.0.