Skip to main content
logo
SI Capital & Financial Services Limited (BOM:530907)
India flag India · Delayed Price · Currency is INR
15.22
-0.20 (-1.30%)
At close: Aug 21, 2026

BOM:530907 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202615.0115.3714.6515.2215.22-1.30%5,303
Aug 20, 202616.0016.0015.4215.4215.42-4.99%5,538
Aug 19, 202616.3216.3215.1516.2316.231.82%50
Aug 18, 202615.2616.0015.2615.9415.94-0.75%57,993
Aug 17, 202617.2317.2316.0516.0616.06-4.91%1,575
Aug 14, 202616.5016.9915.5216.8916.893.62%8,478
Aug 13, 202616.1417.7016.1416.3016.30-4.00%50
Aug 12, 202616.6317.0915.4916.9816.984.17%7,319
Aug 11, 202615.9016.3215.9016.3016.304.82%4,978
Aug 10, 202616.6616.7715.5215.5515.55-4.78%6,805
Aug 7, 202615.5016.6615.1716.3316.332.38%5,187
Aug 6, 202615.9116.6915.9115.9515.950.25%4,039
Aug 5, 202614.8116.0014.7815.9115.912.45%7,449
Aug 4, 202615.5315.5315.5315.5315.53-4.96%8,238
Aug 3, 202616.3516.3516.3416.3416.34-5.00%1,685
Jul 31, 202617.3017.9917.2017.2017.20-4.89%21,374
Jul 30, 202632.6032.6029.5130.2118.08-2.74%23,396
Jul 29, 202633.0033.8730.8931.0618.59-4.46%15,585
Jul 28, 202634.1234.1232.0032.5119.460.03%56,781
Jul 27, 202633.3133.3132.0032.5019.452.43%64,500
Jul 24, 202632.7032.7730.0031.7318.991.67%24,598
Jul 23, 202631.2131.2129.3131.2118.684.98%5,764
Jul 22, 202629.7029.7329.7029.7317.804.98%2,395
Jul 21, 202627.3328.3227.3328.3216.954.97%1,871
Jul 20, 202626.9826.9826.9826.9816.154.98%2,700
Jul 17, 202625.7025.7025.7025.7015.384.98%100
Jul 16, 202624.4824.4824.4824.4814.654.97%285
Jul 15, 202623.3223.3223.3223.3213.965.00%104
Jul 14, 202622.2122.2122.2122.2113.294.96%1,336
Jul 13, 202619.1721.1619.1721.1612.674.96%1,101
Jul 10, 202620.0020.1618.3620.1612.075.00%5,590
Jul 9, 202619.0019.2017.4619.2011.494.52%3,099
Jul 8, 202618.3718.3718.3718.3711.004.97%83
Jul 6, 202618.3818.3817.5017.5010.48-4.79%263
Jul 3, 202618.6018.6017.1318.3811.003.49%423
Jul 2, 202618.5519.4317.6617.7610.63-4.41%1,343
Jul 1, 202619.6019.6017.7618.5811.12-0.48%2,917
Jun 30, 202619.7019.7018.6718.6711.18-4.99%3,665
Jun 29, 202620.6820.6819.6519.6511.76-4.98%403
Jun 25, 202620.7120.7120.6820.6812.384.66%29
Jun 24, 202620.4920.4919.7619.7611.83-4.95%106
Jun 23, 202622.3922.3920.7920.7912.44-4.98%3,692
Jun 22, 202622.1022.1020.0521.8813.103.70%1,865
Jun 19, 202622.3022.3021.1021.1012.63-4.95%601
Jun 18, 202624.3024.3022.2022.2013.29-4.43%45
Jun 17, 202624.5724.5723.2323.2313.91-4.99%15
Jun 16, 202625.0025.0024.4524.4514.64-4.97%1,800
Jun 15, 202625.7325.7325.7325.7315.40-4.99%97
Jun 11, 202627.0827.0827.0827.0816.21-4.98%6
Jun 5, 202629.4030.0028.5028.5017.06-5.00%15