Integ. Capital

Integrated Capital Services Ltd Historical Data

NSEBSE

₹4.72

(4.89%)

Feb 5, 2025|03:48:00 PM

Invest wise with Expert advice

From Date

05/01/2025

To Date

05/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jan-2025	5.15	5.15	4.8	4.8	34	16,640	2,819
07-Jan-2025	4.75	4.77	4.61	4.65	24	24,553	5,223
08-Jan-2025	4.74	4.88	4.48	4.53	27	11,159	2,099
09-Jan-2025	4.53	4.75	4.45	4.74	34	43,092	8,923
10-Jan-2025	4.97	4.97	4.56	4.82	27	17,478	3,330
13-Jan-2025	5	5	4.65	4.68	40	28,783	3,649
14-Jan-2025	4.77	4.79	4.65	4.65	6	2,884	617
15-Jan-2025	4.46	4.79	4.46	4.6	19	10,538	2,276
16-Jan-2025	4.79	4.79	4.53	4.77	31	24,742	4,317
17-Jan-2025	4.98	4.98	4.62	4.64	31	31,919	5,673
20-Jan-2025	4.87	4.87	4.68	4.7	32	12,427	2,443
21-Jan-2025	4.79	4.92	4.55	4.59	18	27,477	5,496
22-Jan-2025	4.68	4.81	4.51	4.72	37	47,076	9,879
23-Jan-2025	4.7	4.9	4.55	4.64	32	40,542	7,408
24-Jan-2025	4.6	4.86	4.52	4.59	32	21,692	2,888
27-Jan-2025	4.77	4.81	4.41	4.73	45	73,112	8,940
28-Jan-2025	4.61	4.81	4.53	4.53	38	59,810	10,606
29-Jan-2025	4.7	4.7	4.35	4.52	35	59,183	9,882
30-Jan-2025	4.52	4.68	4.43	4.68	18	8,497	1,892
31-Jan-2025	4.68	4.79	4.68	4.77	16	13,997	2,934
01-Feb-2025	4.99	4.99	4.68	4.75	18	11,633	2,466
03-Feb-2025	4.66	4.92	4.66	4.66	28	2,037	432
04-Feb-2025	4.66	4.66	4.48	4.5	17	17,106	3,783

Integ. Capital: Related NEWS

No Record Found

Invest wise with Expert advice