SI Capital & Financial Services Limited (BOM:530907)
India · Delayed Price · Currency is INR 23.23
-1.22 (-4.99%)
At close: Jun 17, 2026
BOM:530907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | - | 183 |
| May 12, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.71% | 422 |
| May 11, 2026 | 28.27 | 30.00 | 28.27 | 28.30 | 28.30 | -4.87% | 3,002 |
| May 8, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -4.98% | 50 |
| May 7, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -4.98% | 60 |
| May 5, 2026 | 33.16 | 33.16 | 32.95 | 32.95 | 32.95 | -0.15% | 14 |
| May 4, 2026 | 33.31 | 33.31 | 33.00 | 33.00 | 33.00 | -0.93% | 3 |
| Apr 30, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -4.99% | 50 |
| Apr 29, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -4.99% | 30 |
| Apr 28, 2026 | 37.00 | 37.00 | 36.90 | 36.90 | 36.90 | -0.27% | 29 |
| Apr 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 15 |
| Apr 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.37% | 197 |
| Apr 23, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.26% | 3 |
| Apr 22, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 616 |
| Apr 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.27% | 10 |
| Apr 17, 2026 | 41.50 | 41.50 | 39.50 | 39.50 | 39.50 | -4.82% | 87 |
| Apr 16, 2026 | 42.55 | 42.55 | 41.50 | 41.50 | 41.50 | -2.47% | 135 |
| Apr 15, 2026 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -0.19% | 112 |
| Apr 6, 2026 | 41.50 | 43.00 | 41.30 | 42.63 | 42.63 | 2.72% | 38 |
| Apr 2, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.01% | 10 |
| Apr 1, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 50 |
| Mar 30, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5.00% | 30 |
| Mar 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 23 |
| Mar 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1 |
| Mar 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 25 |
| Mar 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.70% | 10 |
| Mar 5, 2026 | 39.90 | 40.50 | 39.90 | 40.50 | 40.50 | 1.50% | 172 |
| Feb 27, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -3.16% | 100 |
| Feb 26, 2026 | 37.99 | 41.20 | 37.99 | 41.20 | 41.20 | 3.65% | 3,222 |
| Feb 24, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 10 |