SI Capital & Financial Services Limited (BOM:530907)
India · Delayed Price · Currency is INR 17.20
-0.88 (-4.89%)
At close: Jul 31, 2026
BOM:530907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 17.30 | 17.99 | 17.20 | 17.20 | 17.20 | -43.07% | 21,374 |
| Jul 30, 2026 | 32.60 | 32.60 | 29.51 | 30.21 | 30.21 | -2.74% | 23,396 |
| Jul 29, 2026 | 33.00 | 33.87 | 30.89 | 31.06 | 31.06 | -4.46% | 15,585 |
| Jul 28, 2026 | 34.12 | 34.12 | 32.00 | 32.51 | 32.51 | 0.03% | 56,781 |
| Jul 27, 2026 | 33.31 | 33.31 | 32.00 | 32.50 | 32.50 | 2.43% | 64,500 |
| Jul 24, 2026 | 32.70 | 32.77 | 30.00 | 31.73 | 31.73 | 1.67% | 24,598 |
| Jul 23, 2026 | 31.21 | 31.21 | 29.31 | 31.21 | 31.21 | 4.98% | 5,764 |
| Jul 22, 2026 | 29.70 | 29.73 | 29.70 | 29.73 | 29.73 | 4.98% | 2,395 |
| Jul 21, 2026 | 27.33 | 28.32 | 27.33 | 28.32 | 28.32 | 4.97% | 1,871 |
| Jul 20, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 4.98% | 2,700 |
| Jul 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 4.98% | 100 |
| Jul 16, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.97% | 285 |
| Jul 15, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 5.00% | 104 |
| Jul 14, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 4.96% | 1,336 |
| Jul 13, 2026 | 19.17 | 21.16 | 19.17 | 21.16 | 21.16 | 4.96% | 1,101 |
| Jul 10, 2026 | 20.00 | 20.16 | 18.36 | 20.16 | 20.16 | 5.00% | 5,590 |
| Jul 9, 2026 | 19.00 | 19.20 | 17.46 | 19.20 | 19.20 | 4.52% | 3,099 |
| Jul 8, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 4.97% | 83 |
| Jul 6, 2026 | 18.38 | 18.38 | 17.50 | 17.50 | 17.50 | -4.79% | 263 |
| Jul 3, 2026 | 18.60 | 18.60 | 17.13 | 18.38 | 18.38 | 3.49% | 423 |
| Jul 2, 2026 | 18.55 | 19.43 | 17.66 | 17.76 | 17.76 | -4.41% | 1,343 |
| Jul 1, 2026 | 19.60 | 19.60 | 17.76 | 18.58 | 18.58 | -0.48% | 2,917 |
| Jun 30, 2026 | 19.70 | 19.70 | 18.67 | 18.67 | 18.67 | -4.99% | 3,665 |
| Jun 29, 2026 | 20.68 | 20.68 | 19.65 | 19.65 | 19.65 | -4.98% | 403 |
| Jun 25, 2026 | 20.71 | 20.71 | 20.68 | 20.68 | 20.68 | 4.66% | 29 |
| Jun 24, 2026 | 20.49 | 20.49 | 19.76 | 19.76 | 19.76 | -4.95% | 106 |
| Jun 23, 2026 | 22.39 | 22.39 | 20.79 | 20.79 | 20.79 | -4.98% | 3,692 |
| Jun 22, 2026 | 22.10 | 22.10 | 20.05 | 21.88 | 21.88 | 3.70% | 1,865 |
| Jun 19, 2026 | 22.30 | 22.30 | 21.10 | 21.10 | 21.10 | -4.95% | 601 |
| Jun 18, 2026 | 24.30 | 24.30 | 22.20 | 22.20 | 22.20 | -4.43% | 45 |
| Jun 17, 2026 | 24.57 | 24.57 | 23.23 | 23.23 | 23.23 | -4.99% | 15 |
| Jun 16, 2026 | 25.00 | 25.00 | 24.45 | 24.45 | 24.45 | -4.97% | 1,800 |
| Jun 15, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -4.99% | 97 |
| Jun 11, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -4.98% | 6 |
| Jun 5, 2026 | 29.40 | 30.00 | 28.50 | 28.50 | 28.50 | -5.00% | 15 |
| Jun 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3 |
| Jun 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 571 |
| Jun 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 20 |
| Jun 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 4.85% | 1 |
| May 29, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 4.98% | 24 |
| May 27, 2026 | 25.44 | 26.71 | 24.17 | 26.71 | 26.71 | 4.99% | 360 |
| May 26, 2026 | 23.02 | 25.44 | 23.02 | 25.44 | 25.44 | 4.99% | 491 |
| May 25, 2026 | 24.50 | 24.50 | 24.23 | 24.23 | 24.23 | -4.98% | 95 |
| May 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 6,887 |
| May 21, 2026 | 25.50 | 26.50 | 24.23 | 25.50 | 25.50 | - | 4,629 |
| May 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 59 |
| May 19, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 201 |
| May 18, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% | 150 |
| May 15, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -4.98% | 102 |
| May 14, 2026 | 29.92 | 29.92 | 28.10 | 28.10 | 28.10 | -1.40% | 6,643 |