I.C.S.A. (India) share price history

Trading suspended since 2 Sep 2021

Last traded ₹0.20 on 9 Mar 2020

I.C.S.A. (India) share price by year, month and day

Closes to 9 Mar 2020; the last month as traded on BSE

I.C.S.A. (India)'s share price is on record from 23 Oct 2007, when it closed at ₹322.45, to 9 Mar 2020. Its highest close was ₹597.85 on 8 Jan 2008 and its lowest ₹0.20 on 3 Jul 2019. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 23 Oct 2007 are not shown: on 23 Oct 2007 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2020	0.20	−33.3%	0.35	0.20	0.30	0.35	0.20	49,913
2019BSE close	0.30	−81.3%	1.70	0.20	1.60	1.70	0.15	6,32,583
2018BSE close	1.60	−55.6%	6.50	0.95	3.70	6.70	0.90	77,50,015
2017	3.60	+30.9%	3.60	2.40	2.75	3.75	2.30	1,60,26,680
2016	2.75	−12.7%	3.90	2.05	3.10	4.05	2.00	1,17,38,960
2015	3.15	−25.0%	4.75	2.35	4.15	5.20	2.10	1,39,13,460
2014	4.20	−6.7%	9.05	2.70	4.70	9.50	2.60	1,38,55,527
2013	4.50	−70.1%	15.30	2.90	13.30	15.70	2.50	2,29,89,098
2012	15.05	−24.8%	36.10	12.75	19.80	37.90	12.50	7,82,13,388
2011	20.00	−85.9%	143.70	18.65	142.90	148.00	17.95	3,55,27,145
2010BSE close	141.75	−21.3%	186.75	117.80	180.00	193.85	111.10	9,10,71,751
2009BSE close	180.05	+40.2%	220.70	50.90	129.00	229.90	48.35	8,24,03,659
2008BSE close	128.40	−78.3%	597.85	128.40	600.00	624.55	127.15	2,25,48,377
2007BSE close	592.85	–	592.85	300.85	317.10	648.80	296.70	89,07,260

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 23 Oct 2007. The 2020 close is its last trade, on 9 Mar 2020.

Month	Close	Change	Open	High	Low	Volume
Mar 2020	0.20	−20.0%	0.25	0.25	0.20	7,198
Feb 2020	0.25	−28.6%	0.30	0.35	0.20	29,215
Jan 2020	0.35	+16.7%	0.30	0.35	0.25	13,500
Dec 2019	0.30	−33.3%	0.40	0.45	0.25	45,028
Nov 2019	0.45	+50.0%	0.25	0.50	0.25	39,240
Oct 2019	0.30	−14.3%	0.35	0.35	0.25	48,394
Sep 2019BSE close	0.35	−72.0%	1.33	1.33	0.35	35,483
Aug 2019	1.25	+8.7%	1.20	1.70	1.20	1,40,988
Jul 2019	1.15	+283.3%	0.30	1.15	0.15	1,56,094
Jun 2019	0.30	−45.5%	0.55	0.60	0.25	1,00,438
May 2019BSE close	0.55	−50.0%	1.05	1.47	0.50	55,591
Apr 2019BSE close	1.10	−18.5%	1.30	1.67	1.10	2,800
Mar 2019	1.35	−6.9%	1.40	1.40	1.35	6,201
Feb 2019	1.45	−3.3%	1.45	1.45	1.45	2,005
Jan 2019	1.50	−6.3%	1.60	1.60	1.50	321
Dec 2018BSE close	1.60	+28.0%	1.25	1.80	1.20	2,31,906
Nov 2018	1.25	+19.0%	1.00	1.25	1.00	2,18,030
Oct 2018	1.05	−16.0%	1.25	1.30	0.90	1,85,112
Sep 2018	1.25	−30.6%	1.85	1.85	1.15	3,74,154
Aug 2018	1.80	−2.7%	1.90	1.95	1.70	1,27,445
Jul 2018	1.85	+8.8%	1.70	2.10	1.55	2,07,421
Jun 2018	1.70	−12.8%	2.00	2.15	1.70	1,62,081
May 2018	1.95	−26.4%	2.55	2.65	1.90	3,49,835
Apr 2018	2.65	+3.9%	2.55	3.30	2.50	3,83,638
Mar 2018	2.55	−19.0%	3.30	3.40	2.55	5,81,404
Feb 2018	3.15	−30.0%	4.70	4.90	3.10	12,43,091
Jan 2018	4.50	+25.0%	3.70	6.70	3.35	36,85,898
Dec 2017	3.60	+44.0%	2.50	3.75	2.30	34,79,889
Nov 2017	2.50	−5.7%	2.70	2.90	2.45	10,59,375
Oct 2017	2.65	+1.9%	2.65	2.95	2.45	8,68,982
Sep 2017	2.60	−1.9%	2.65	2.75	2.35	6,77,783
Aug 2017	2.65	−20.9%	3.55	3.60	2.55	11,57,669
Jul 2017	3.35	+28.8%	2.70	3.35	2.50	13,72,278
Jun 2017	2.60	+4.0%	2.45	3.35	2.35	13,17,566
May 2017	2.50	−13.8%	2.90	3.25	2.40	8,84,179
Apr 2017	2.90	+5.5%	2.75	3.20	2.75	7,93,929
Mar 2017	2.75	−8.3%	3.10	3.30	2.75	12,12,087
Feb 2017	3.00	+1.7%	3.15	3.50	2.80	13,95,287
Jan 2017	2.95	+7.3%	2.75	3.75	2.70	18,07,656
Dec 2016	2.75	−12.7%	3.00	3.15	2.75	3,56,339
Nov 2016	3.15	−8.7%	3.15	3.55	2.70	8,80,399
Oct 2016	3.45	+23.2%	2.70	3.85	2.70	14,73,379
Sep 2016	2.80	−9.7%	3.10	3.10	2.65	7,91,177
Aug 2016	3.10	+3.3%	2.95	3.25	2.45	11,66,268
Jul 2016	3.00	−4.8%	3.20	3.30	2.85	8,46,504
Jun 2016	3.15	+46.5%	2.00	3.95	2.00	19,18,954
May 2016	2.15	−12.2%	2.55	2.60	2.10	6,96,724
Apr 2016	2.45	+19.5%	2.15	2.75	2.00	6,33,975
Mar 2016	2.05	−16.3%	2.40	2.70	2.05	8,52,538
Feb 2016	2.45	−21.0%	3.15	3.15	2.45	6,72,196
Jan 2016	3.10	−1.6%	3.10	4.05	2.85	14,50,507
Dec 2015	3.15	−12.5%	3.95	4.70	2.95	26,22,405
Nov 2015	3.60	+44.0%	2.60	3.60	2.10	9,08,791
Oct 2015	2.50	+6.4%	2.45	3.10	2.25	9,34,734
Sep 2015	2.35	−19.0%	2.90	2.90	2.35	11,06,544
Aug 2015	2.90	+3.6%	2.85	5.20	2.80	24,96,193
Jul 2015	2.80	+3.7%	2.70	3.35	2.65	7,61,787
Jun 2015	2.70	−3.6%	2.80	3.10	2.50	5,67,152
May 2015	2.80	−8.2%	3.15	3.60	2.75	3,32,130
Apr 2015	3.05	+1.7%	3.05	3.60	2.90	7,21,966
Mar 2015	3.00	−24.1%	3.95	4.20	2.70	12,11,538
Feb 2015	3.95	−1.3%	4.15	4.40	3.60	9,84,299
Jan 2015	4.00	−4.8%	4.15	4.80	3.95	12,65,921
Dec 2014	4.20	−41.7%	6.85	6.85	4.10	12,40,494
Nov 2014	7.20	+80.0%	4.00	7.90	3.95	29,81,950
Oct 2014	4.00	−5.9%	4.25	4.60	3.85	4,73,020
Sep 2014	4.25	−6.6%	4.50	5.60	4.10	9,11,717
Aug 2014	4.55	−9.0%	4.80	5.65	4.35	7,67,528
Jul 2014	5.00	−32.0%	7.00	7.85	4.90	12,66,713
Jun 2014	7.35	+16.7%	6.60	9.50	6.45	18,35,064
May 2014	6.30	+44.8%	4.15	6.30	3.65	9,67,352
Apr 2014	4.35	+45.0%	3.00	5.00	2.85	8,23,709
Mar 2014	3.00	+7.1%	2.80	3.80	2.80	7,81,501
Feb 2014	2.80	−26.3%	3.75	3.85	2.60	6,41,313
Jan 2014	3.80	−15.6%	4.70	5.20	3.65	11,65,166
Dec 2013	4.50	+18.4%	3.75	4.50	3.65	5,36,703
Nov 2013	3.80	−7.3%	4.00	4.60	3.65	7,06,096
Oct 2013	4.10	+2.5%	4.35	5.20	3.65	27,24,207
Sep 2013	4.00	+35.6%	2.95	4.00	2.50	18,02,022
Aug 2013	2.95	−11.9%	3.45	4.15	2.90	13,82,367
Jul 2013	3.35	−19.3%	4.15	4.95	3.25	10,38,069
Jun 2013	4.15	−22.4%	5.25	5.60	3.90	11,90,863
May 2013	5.35	−24.1%	7.40	7.40	5.05	11,16,884
Apr 2013	7.05	+12.8%	6.25	8.80	6.25	15,08,441
Mar 2013	6.25	−22.4%	7.20	9.00	6.20	21,56,204
Feb 2013	8.05	−23.3%	10.60	11.15	7.40	43,89,957
Jan 2013	10.50	−30.2%	13.30	15.70	10.10	44,37,285
Dec 2012	15.05	−5.6%	15.90	17.65	14.85	69,89,146
Nov 2012	15.95	0.0%	16.00	17.70	14.75	38,15,187
Oct 2012	15.95	+0.9%	15.80	21.20	15.30	1,63,30,994
Sep 2012	15.80	+19.7%	13.25	17.50	12.75	69,13,823
Aug 2012	13.20	−9.9%	14.65	16.70	12.50	43,20,404
Jul 2012	14.65	−4.9%	15.60	20.30	13.85	1,12,40,335
Jun 2012	15.40	−2.2%	16.00	16.50	14.15	34,52,748
May 2012	15.75	−15.8%	19.00	19.20	14.65	47,65,844
Apr 2012	18.70	+5.6%	18.50	22.45	18.00	31,08,162
Mar 2012	17.70	−31.7%	26.00	26.95	16.50	56,57,333
Feb 2012	25.90	−17.4%	31.50	31.75	24.10	68,26,665
Jan 2012	31.35	+56.8%	19.80	37.90	19.75	47,92,747
Dec 2011	20.00	−49.8%	42.00	43.40	17.95	96,37,962
Nov 2011	39.85	−30.6%	57.25	58.95	36.30	17,30,936
Oct 2011	57.40	−14.9%	67.05	68.05	53.15	19,79,696
Sep 2011	67.45	−11.8%	77.00	84.00	64.15	24,83,701
Aug 2011	76.45	−16.4%	91.50	94.95	62.60	21,78,147
Jul 2011	91.45	−8.1%	102.00	107.45	88.60	24,23,260
Jun 2011	99.50	−15.6%	117.20	120.00	99.10	12,87,134
May 2011	117.90	+1.7%	117.90	123.30	107.00	32,75,875
Apr 2011	115.90	−0.5%	117.70	127.75	114.85	16,43,266
Mar 2011	116.50	−9.4%	129.70	129.95	111.05	29,88,974
Feb 2011	128.65	+7.1%	120.90	148.00	115.00	32,48,695
Jan 2011	120.10	−15.3%	142.90	144.90	111.60	26,49,499
Dec 2010	141.75	+7.7%	132.00	144.40	121.00	39,52,375
Nov 2010	131.65	+1.5%	131.00	162.00	111.10	1,69,96,888
Oct 2010	129.65	+4.3%	126.00	138.40	124.30	1,43,09,722
Sep 2010	124.25	−0.5%	126.40	137.90	123.50	87,68,111
Aug 2010	124.90	−5.7%	133.60	139.00	123.30	92,10,388
Jul 2010BSE close	132.50	−8.3%	144.45	152.65	128.00	47,17,221
Jun 2010BSE close	144.50	+12.4%	128.95	147.80	122.75	45,92,208
May 2010BSE close	128.55	−7.5%	139.90	158.95	116.50	1,16,64,271
Apr 2010BSE close	139.00	+9.1%	128.05	141.90	115.65	73,51,494
Mar 2010BSE close	127.40	−3.4%	134.75	144.90	127.00	33,37,738
Feb 2010BSE close	131.85	−18.1%	158.00	163.90	126.70	25,72,771
Jan 2010BSE close	160.95	−10.6%	180.00	193.85	149.40	35,98,564
Dec 2009BSE close	180.05	+13.0%	164.75	192.60	163.00	46,78,337
Nov 2009BSE close	159.30	−11.1%	177.85	179.40	150.50	45,75,944
Oct 2009BSE close	179.20	−14.4%	209.40	229.90	175.05	62,15,104
Sep 2009BSE close	209.25	−0.4%	207.40	215.80	190.10	40,54,239
Aug 2009BSE close	210.00	+13.4%	183.00	214.20	156.55	46,92,211
Jul 2009BSE close	185.25	+10.1%	169.00	191.70	138.60	33,36,400
Jun 2009BSE close	168.25	−7.2%	187.00	214.85	152.00	79,15,440
May 2009BSE close	181.40	+58.3%	117.00	195.80	115.70	89,82,411
Apr 2009BSE close	114.60	+30.4%	92.00	126.60	80.15	1,63,91,658
Mar 2009BSE close	87.90	+20.7%	71.90	92.80	48.35	1,36,58,808
Feb 2009BSE close	72.80	−15.8%	87.00	101.35	72.05	48,89,548
Jan 2009BSE close	86.50	−32.6%	129.00	154.80	80.00	30,13,559
Dec 2008BSE close	128.40	−27.4%	174.95	179.30	127.15	18,36,661
Nov 2008BSE close	176.75	−1.8%	185.00	210.40	166.25	27,35,851
Oct 2008BSE close	179.90	−20.5%	230.10	232.25	138.00	35,65,136
Sep 2008BSE close	226.30	−35.2%	350.00	350.00	200.00	16,03,466
Aug 2008BSE close	349.30	+8.5%	319.00	401.05	302.00	16,57,513
Jul 2008BSE close	321.90	+7.0%	303.30	327.40	254.00	11,74,481
Jun 2008BSE close	300.95	−26.0%	408.50	410.00	297.90	7,76,346
May 2008BSE close	406.45	−16.1%	488.10	502.00	396.00	7,81,128
Apr 2008BSE close	484.55	+22.5%	405.00	503.80	338.00	14,81,004
Mar 2008BSE close	395.65	−16.7%	460.20	462.00	290.00	30,75,760
Feb 2008BSE close	474.70	−3.6%	480.05	527.10	438.70	10,55,096
Jan 2008BSE close	492.35	−17.0%	600.00	624.55	410.00	28,05,935
Dec 2007BSE close	592.85	+54.6%	390.00	648.80	364.00	47,60,182
Nov 2007BSE close	383.40	+5.8%	369.75	393.90	296.70	28,71,618
Oct 2007BSE close	362.45	–	317.10	402.40	314.00	12,75,460

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
9 Mar 2020	0.20	0.20	0.20	0.20	0.20	464
2 Mar 2020	0.25	0.25	0.20	0.20	0.25	6,734
24 Feb 2020	0.20	0.25	0.20	0.25	0.25	11,302
17 Feb 2020	0.25	0.25	0.25	0.25	0.25	4,973
10 Feb 2020	0.30	0.35	0.30	0.30	0.30	12,940
27 Jan 2020	0.35	0.35	0.35	0.35	0.35	150
20 Jan 2020	0.35	0.35	0.35	0.35	0.35	1,463
13 Jan 2020	0.25	0.35	0.25	0.35	0.29	980
6 Jan 2020	0.30	0.30	0.30	0.30	0.30	10,907
30 Dec 2019	0.25	0.30	0.25	0.30	0.29	25,986
23 Dec 2019	0.30	0.30	0.25	0.25	0.30	7,346
16 Dec 2019	0.35	0.35	0.30	0.30	0.32	964
9 Dec 2019	0.40	0.40	0.35	0.35	0.38	3,227
2 Dec 2019	0.40	0.45	0.40	0.40	0.41	7,505
25 Nov 2019	0.45	0.50	0.40	0.45	0.45	14,000
18 Nov 2019	0.40	0.45	0.40	0.45	0.45	9,699
11 Nov 2019	0.30	0.40	0.30	0.40	0.40	8,377
4 Nov 2019	0.25	0.35	0.25	0.35	0.35	7,164
29 Oct 2019	0.25	0.30	0.25	0.30	0.25	13,366
10 Oct 2019	0.25	0.25	0.25	0.25	0.25	7,425
9 Oct 2019	0.30	0.30	0.25	0.30	0.29	9,011
7 Oct 2019	0.30	0.35	0.30	0.30	0.30	315

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
2 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
5 Jul 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Jul 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
16 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
14 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 May 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
15 Apr 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
18 Mar 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
14 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Oct 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
23 Oct 2007	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. The company made an announcement in time for trading that day or the trading day before. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.