BSE · ICSL · stock
Integrated Capital Services Limited (ICSL) stock price history
Every BSE trading session of Integrated Capital Services Limited from Jul 14, 2015 to Sep 28, 2026: 2,766 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ICSL adjusted close, 2015 to 2026
- ₹12.70
- All time high, 2022
- ₹5.62
- 52 week high, ₹3.15 low
- 2,766
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ICSL key facts
- Integrated Capital Services Limited (ICSL) closed at ₹3.91 on Sep 28, 2026 on BSE.
- ICSL's all time high close is ₹12.70, set on Jan 12, 2022; its all time low close is ₹1.00 on Jul 14, 2015.
- ICSL's 52 week range is ₹3.15 to ₹5.62.
- ICSL returned -22.4% over the year to Sep 28, 2026 and +42.2% over five years.
- Over ten years ICSL returned +137%, +9.0% a year compounded.
- ICSL's deepest drawdown was -84.2% from Jan 22, 2018 to Apr 23, 2019.
- DataCedar holds 2,766 daily sessions of ICSL history from Jul 14, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ICSL price chart, 2015 to 2026
ICSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.7% |
| 3 months | -15.2% |
| 6 months | -13.1% |
| Year to date | -6.7% |
| 1 year | -22.4% |
| 3 years | -3.5% |
| 5 years | +42.2% |
| 10 years | +137.0% |
| Since Jul 14, 2015 | +291.0% |
| Compound annual growth, 11.2 years | +12.9% |
ICSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹12.70 on Jan 12, 2022
- All time low close
- ₹1.00 on Jul 14, 2015
- 52 week high
- ₹5.62 on Feb 3, 2026
- 52 week low
- ₹3.15 on Aug 25, 2026
- Deepest drawdown
- -84.2% from Jan 22, 2018 to Apr 23, 2019, recovered Dec 23, 2021
- Best single session
- +20.0% on Jul 29, 2015
- Worst single session
- -13.7% on Feb 9, 2026
- Volatility, 1 year annualised
- 67.4%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2015
- 3.9×
- Best calendar year
- 2021, +728%
- Worst calendar year
- 2019, -61%
ICSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 14, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4.18 | ₹5.62 | ₹3.15 | ₹3.91 | -3.5% | 1.2M | 184 |
| 2025 | ₹4.45 | ₹5.39 | ₹3.45 | ₹4.05 | -9.0% | 1.2M | 248 |
| 2024 | ₹4.20 | ₹5.49 | ₹3.60 | ₹4.45 | +3.5% | 4.2M | 245 |
| 2023 | ₹3.89 | ₹6.57 | ₹2.81 | ₹4.30 | +10.5% | 3.3M | 245 |
| 2022 | ₹9.12 | ₹13.33 | ₹3.41 | ₹3.89 | -55.2% | 2M | 248 |
| 2021 | ₹1.05 | ₹8.69 | ₹1.05 | ₹8.69 | +727.6% | 1.3M | 248 |
| 2020 | ₹1.00 | ₹1.85 | ₹1.00 | ₹1.05 | +5.0% | 61K | 250 |
| 2019 | ₹2.45 | ₹3.10 | ₹0.9900 | ₹1.00 | -61.1% | 1.7M | 243 |
| 2018 | ₹3.84 | ₹6.63 | ₹2.26 | ₹2.57 | -29.8% | 488.4K | 246 |
| 2017 | ₹1.40 | ₹5.00 | ₹1.30 | ₹3.66 | +165.2% | 340.9K | 248 |
| 2016 | ₹2.07 | ₹2.12 | ₹1.15 | ₹1.38 | -32.4% | 225.4K | 246 |
| 2015 | ₹1.00 | ₹5.30 | ₹1.00 | ₹2.04 | n/a | 142.2K | 115 |
ICSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3.91 | +20.7% |
| August 2026 | ₹3.24 | -15.6% |
| July 2026 | ₹3.84 | -16.2% |
| June 2026 | ₹4.58 | -4.0% |
| May 2026 | ₹4.77 | -4.2% |
| April 2026 | ₹4.98 | +16.4% |
| March 2026 | ₹4.28 | +27.8% |
| February 2026 | ₹3.35 | -33.8% |
| January 2026 | ₹5.06 | +24.9% |
| December 2025 | ₹4.05 | -5.6% |
| November 2025 | ₹4.29 | 0.0% |
| October 2025 | ₹4.29 | -13.9% |
About the ICSL data
Daily bars. 2,766 sessions from Jul 14, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ICSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ICODEX Icodex Publishing Solutions Limited
- ICON Icon Facilitators Limited
- ICONIKSPEV Iconik Sports and Events Limited
- ICRA ICRA Limited
- IDBI IDBI Bank Limited
- IDEA Vodafone Idea Limited
- IDEAFORGE ideaForge Technology Limited
- IDENTIXWEB Identixweb Limited
Common questions
ICSL share price history
