SI Capital & Financial Services Limited (BOM:530907)
India · Delayed Price · Currency is INR 12.84
-0.67 (-4.96%)
At close: Oct 23, 2026
BOM:530907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.70 | 14.18 | 12.84 | 12.84 | 12.84 | -4.96% | 3,365 |
| Oct 22, 2026 | 12.30 | 13.53 | 12.30 | 13.51 | 13.51 | 4.65% | 20,000 |
| Oct 21, 2026 | 13.51 | 14.00 | 12.90 | 12.91 | 12.91 | -4.44% | 20,230 |
| Oct 19, 2026 | 14.90 | 14.90 | 13.49 | 13.51 | 13.51 | -4.86% | 4,375 |
| Oct 16, 2026 | 14.26 | 14.87 | 14.20 | 14.20 | 14.20 | 0.14% | 4,378 |
| Oct 15, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 4.96% | 10,805 |
| Oct 14, 2026 | 12.23 | 13.51 | 12.23 | 13.51 | 13.51 | 4.97% | 16,766 |
| Oct 13, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 4.98% | 6,336 |
| Oct 12, 2026 | 12.75 | 12.75 | 12.26 | 12.26 | 12.26 | -3.84% | 2 |
| Oct 9, 2026 | 12.75 | 12.98 | 12.25 | 12.75 | 12.75 | 2.00% | 334 |
| Oct 8, 2026 | 12.55 | 13.17 | 12.50 | 12.50 | 12.50 | -0.40% | 51,627 |
| Oct 7, 2026 | 12.85 | 12.85 | 12.01 | 12.55 | 12.55 | -0.32% | 1,017 |
| Oct 6, 2026 | 12.64 | 12.66 | 11.60 | 12.59 | 12.59 | 4.39% | 59,263 |
| Oct 5, 2026 | 12.00 | 12.17 | 11.11 | 12.06 | 12.06 | 3.52% | 11,997 |
| Oct 1, 2026 | 12.07 | 12.07 | 11.11 | 11.65 | 11.65 | 1.30% | 17,285 |
| Sep 30, 2026 | 11.95 | 11.95 | 11.50 | 11.50 | 11.50 | -3.77% | 8,705 |
| Sep 29, 2026 | 11.60 | 11.95 | 11.50 | 11.95 | 11.95 | 2.93% | 2,709 |
| Sep 28, 2026 | 12.42 | 12.42 | 11.60 | 11.61 | 11.61 | -4.68% | 19,733 |
| Sep 25, 2026 | 12.52 | 12.52 | 11.70 | 12.18 | 12.18 | 1.67% | 21,649 |
| Sep 24, 2026 | 11.50 | 12.12 | 11.50 | 11.98 | 11.98 | 3.72% | 57,167 |
| Sep 23, 2026 | 11.36 | 11.95 | 11.36 | 11.55 | 11.55 | -0.35% | 2,437 |
| Sep 22, 2026 | 11.50 | 11.77 | 11.26 | 11.59 | 11.59 | -1.53% | 7,241 |
| Sep 21, 2026 | 12.80 | 12.80 | 11.77 | 11.77 | 11.77 | -4.93% | 97,098 |
| Sep 18, 2026 | 13.18 | 13.18 | 11.98 | 12.38 | 12.38 | -1.82% | 50,227 |
| Sep 17, 2026 | 11.59 | 12.66 | 11.59 | 12.61 | 12.61 | 3.45% | 734,931 |
| Sep 16, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -4.99% | 12,267 |
| Sep 15, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -4.96% | 19,931 |
| Sep 11, 2026 | 13.59 | 13.71 | 12.92 | 13.50 | 13.50 | -0.66% | 13,297 |
| Sep 10, 2026 | 13.59 | 14.89 | 13.59 | 13.59 | 13.59 | -4.97% | 10,220 |
| Sep 9, 2026 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -3.38% | 809 |
| Sep 8, 2026 | 14.16 | 14.80 | 14.16 | 14.80 | 14.80 | -0.54% | 1,979 |
| Sep 7, 2026 | 14.64 | 14.98 | 14.23 | 14.88 | 14.88 | -0.60% | 1,062 |
| Sep 4, 2026 | 15.18 | 15.18 | 14.15 | 14.97 | 14.97 | 0.60% | 3,104 |
| Sep 3, 2026 | 14.38 | 14.94 | 13.53 | 14.88 | 14.88 | 4.49% | 7,872 |
| Sep 2, 2026 | 14.98 | 14.98 | 14.24 | 14.24 | 14.24 | -4.94% | 3,082 |
| Sep 1, 2026 | 15.00 | 15.00 | 14.25 | 14.98 | 14.98 | -0.13% | 3,164 |
| Aug 31, 2026 | 14.65 | 15.73 | 14.63 | 15.00 | 15.00 | -2.60% | 1,752 |
| Aug 28, 2026 | 14.99 | 15.50 | 14.60 | 15.40 | 15.40 | 2.74% | 9,111 |
| Aug 27, 2026 | 14.55 | 15.00 | 14.30 | 14.99 | 14.99 | -0.40% | 3,462 |
| Aug 26, 2026 | 14.49 | 15.21 | 13.81 | 15.05 | 15.05 | 3.86% | 4,551 |
| Aug 25, 2026 | 14.92 | 14.92 | 14.47 | 14.49 | 14.49 | -4.80% | 506 |
| Aug 24, 2026 | 15.20 | 15.22 | 15.20 | 15.22 | 15.22 | - | 50 |
| Aug 21, 2026 | 15.01 | 15.37 | 14.65 | 15.22 | 15.22 | -1.30% | 5,303 |
| Aug 20, 2026 | 16.00 | 16.00 | 15.42 | 15.42 | 15.42 | -4.99% | 5,538 |
| Aug 19, 2026 | 16.32 | 16.32 | 15.15 | 16.23 | 16.23 | 1.82% | 50 |
| Aug 18, 2026 | 15.26 | 16.00 | 15.26 | 15.94 | 15.94 | -0.75% | 57,993 |
| Aug 17, 2026 | 17.23 | 17.23 | 16.05 | 16.06 | 16.06 | -4.91% | 1,575 |
| Aug 14, 2026 | 16.50 | 16.99 | 15.52 | 16.89 | 16.89 | 3.62% | 8,478 |
| Aug 13, 2026 | 16.14 | 17.70 | 16.14 | 16.30 | 16.30 | -4.00% | 50 |
| Aug 12, 2026 | 16.63 | 17.09 | 15.49 | 16.98 | 16.98 | 4.17% | 7,319 |