SI Capital & Financial Services Limited (BOM:530907)
India
· Delayed Price · Currency is INR 38.00
-1.00 (-2.56%)
At close: Mar 9, 2026
BOM:530907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 40.27 | 41.00 | 39.75 | 39.75 | 39.75 | 0.84% | 820 |
| Feb 20, 2026 | 39.75 | 39.75 | 37.00 | 39.42 | 39.42 | 3.74% | 209 |
| Feb 19, 2026 | 38.25 | 38.25 | 37.00 | 38.00 | 38.00 | 4.20% | 1,160 |
| Feb 18, 2026 | 34.75 | 36.48 | 34.75 | 36.47 | 36.47 | 4.95% | 8,367 |
| Feb 16, 2026 | 33.32 | 35.00 | 33.32 | 34.75 | 34.75 | 2.21% | 171 |
| Feb 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 370 |
| Feb 11, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 16 |
| Feb 10, 2026 | 33.60 | 35.00 | 33.60 | 34.00 | 34.00 | 1.19% | 1,197 |
| Feb 9, 2026 | 32.18 | 33.75 | 32.00 | 33.60 | 33.60 | 4.41% | 2,353 |
| Feb 6, 2026 | 30.60 | 32.18 | 30.60 | 32.18 | 32.18 | 4.99% | 90 |
| Feb 4, 2026 | 27.76 | 30.65 | 27.76 | 30.65 | 30.65 | 4.89% | 524 |
| Feb 3, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -4.98% | 23 |
| Feb 1, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 4.95% | 30 |
| Jan 23, 2026 | 30.75 | 30.75 | 29.30 | 29.30 | 29.30 | - | 200 |
| Jan 22, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 4.64% | 20 |
| Jan 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.87% | 50 |
| Jan 20, 2026 | 26.70 | 26.70 | 26.60 | 26.70 | 26.70 | 0.38% | 6 |
| Jan 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | 1 |
| Jan 9, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 3.40% | 503 |
| Jan 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -4.98% | 3 |
| Jan 5, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 57 |
| Jan 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.94% | 1 |
| Jan 1, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 100 |
| Dec 31, 2025 | 26.60 | 27.90 | 26.60 | 27.90 | 27.90 | -0.36% | 382 |
| Dec 30, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 0.04% | 1,200 |
| Dec 26, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.60% | 100 |
| Dec 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.00% | 265 |
| Dec 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.30% | 86 |
| Dec 22, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 260 |
| Dec 19, 2025 | 31.00 | 31.00 | 29.99 | 29.99 | 29.99 | -3.26% | 921 |
| Dec 16, 2025 | 31.06 | 31.06 | 31.00 | 31.00 | 31.00 | -0.19% | 1,001 |
| Dec 12, 2025 | 31.00 | 33.00 | 31.00 | 31.06 | 31.06 | -1.24% | 1,029 |
| Dec 11, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 1 |
| Dec 10, 2025 | 28.47 | 31.45 | 28.47 | 31.45 | 31.45 | 4.97% | 70 |
| Dec 8, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - | 61 |
| Dec 2, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -4.98% | 70 |
| Dec 1, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - | 100 |
| Nov 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - | 26 |
| Nov 20, 2025 | 32.05 | 32.05 | 29.08 | 31.53 | 31.53 | 3.21% | 140 |
| Nov 19, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - | 6 |
| Nov 14, 2025 | 30.55 | 30.55 | 29.64 | 30.55 | 30.55 | 4.98% | 537 |
| Nov 13, 2025 | 29.57 | 29.57 | 29.10 | 29.10 | 29.10 | 3.30% | 181 |
| Nov 12, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 4.99% | 45 |
| Nov 11, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 4.97% | 3 |
| Nov 10, 2025 | 25.29 | 26.82 | 25.29 | 25.56 | 25.56 | 0.04% | 353 |
| Nov 6, 2025 | 26.89 | 26.89 | 25.55 | 25.55 | 25.55 | -4.98% | 226 |
| Oct 30, 2025 | 26.10 | 26.89 | 26.10 | 26.89 | 26.89 | -0.41% | 161 |
| Oct 28, 2025 | 28.03 | 28.03 | 27.00 | 27.00 | 27.00 | -3.67% | 1,500 |
| Oct 27, 2025 | 28.91 | 28.91 | 28.03 | 28.03 | 28.03 | -4.98% | 43 |
| Oct 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.84% | 7 |
| Oct 23, 2025 | 32.74 | 32.74 | 31.00 | 31.00 | 31.00 | -0.61% | 205 |
| Oct 21, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - | 2 |
| Oct 20, 2025 | 31.83 | 31.83 | 30.25 | 31.19 | 31.19 | -2.01% | 6 |
| Oct 16, 2025 | 33.50 | 33.50 | 31.83 | 31.83 | 31.83 | -4.99% | 186 |
| Oct 15, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -4.29% | 45 |
| Oct 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.63% | 62 |
| Oct 7, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.05% | 1 |
| Oct 6, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 2.00% | 2 |
| Oct 3, 2025 | 33.66 | 36.00 | 33.66 | 36.00 | 36.00 | 4.80% | 51 |
| Sep 30, 2025 | 34.35 | 34.36 | 34.35 | 34.35 | 34.35 | -4.98% | 548 |
| Sep 25, 2025 | 37.29 | 37.29 | 36.15 | 36.15 | 36.15 | -4.99% | 186 |
| Sep 24, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -4.88% | 60 |
| Sep 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | 1 |
| Sep 16, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | -1.25% | 1,012 |
| Sep 15, 2025 | 38.00 | 39.90 | 38.00 | 39.90 | 39.90 | 5.00% | 6,100 |
| Sep 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 10 |
| Sep 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1 |