Price Data Selection & Download
SI Capital & Financial Services Share Price All Time Records & Statistics (May 2018 - May 2026)
558 daily OHLCV records on BSE from May 2018 to May 2026. Compare with SICAPIT DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (May 2018 - May 2026)
SICAPIT daily open, high, low, close and volume (OHLCV) on BSE — 64 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹28.04 | ₹28.04 | ₹28.04 | ₹28.04 | 24 |
| 2026-05-27 | ₹25.44 | ₹26.71 | ₹24.17 | ₹26.71 | 360 |
| 2026-05-26 | ₹23.02 | ₹25.44 | ₹23.02 | ₹25.44 | 491 |
| 2026-05-25 | ₹24.50 | ₹24.50 | ₹24.23 | ₹24.23 | 95 |
| 2026-05-22 | ₹25.50 | ₹25.50 | ₹25.50 | ₹25.50 | 6,887 |
| 2026-05-21 | ₹25.50 | ₹26.50 | ₹24.23 | ₹25.50 | 4,629 |
| 2026-05-20 | ₹25.50 | ₹25.50 | ₹25.50 | ₹25.50 | 59 |
| 2026-05-19 | ₹26.50 | ₹26.50 | ₹25.50 | ₹25.50 | 201 |
| 2026-05-18 | ₹26.50 | ₹26.50 | ₹26.50 | ₹26.50 | 150 |
| 2026-05-15 | ₹26.70 | ₹26.70 | ₹26.70 | ₹26.70 | 102 |
| 2026-05-14 | ₹29.92 | ₹29.92 | ₹28.10 | ₹28.10 | 6,643 |
| 2026-05-13 | ₹28.80 | ₹28.80 | ₹28.50 | ₹28.50 | 183 |
| 2026-05-12 | ₹28.50 | ₹28.50 | ₹28.50 | ₹28.50 | 422 |
| 2026-05-11 | ₹28.27 | ₹30.00 | ₹28.27 | ₹28.30 | 3,002 |
| 2026-05-08 | ₹29.75 | ₹29.75 | ₹29.75 | ₹29.75 | 50 |
| 2026-05-07 | ₹31.31 | ₹31.31 | ₹31.31 | ₹31.31 | 60 |
| 2026-05-05 | ₹33.16 | ₹33.16 | ₹32.95 | ₹32.95 | 14 |
| 2026-05-04 | ₹33.31 | ₹33.31 | ₹33.00 | ₹33.00 | 3 |
| 2026-04-30 | ₹33.31 | ₹33.31 | ₹33.31 | ₹33.31 | 50 |
| 2026-04-29 | ₹35.06 | ₹35.06 | ₹35.06 | ₹35.06 | 30 |
| 2026-04-28 | ₹37.00 | ₹37.00 | ₹36.90 | ₹36.90 | 29 |
| 2026-04-27 | ₹37.00 | ₹37.00 | ₹37.00 | ₹37.00 | 15 |
| 2026-04-24 | ₹37.00 | ₹37.00 | ₹37.00 | ₹37.00 | 197 |
| 2026-04-23 | ₹37.90 | ₹37.90 | ₹37.90 | ₹37.90 | 3 |
| 2026-04-22 | ₹40.00 | ₹40.00 | ₹38.00 | ₹38.00 | 616 |
| 2026-04-21 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 10 |
| 2026-04-17 | ₹41.50 | ₹41.50 | ₹39.50 | ₹39.50 | 87 |
| 2026-04-16 | ₹42.55 | ₹42.55 | ₹41.50 | ₹41.50 | 135 |
| 2026-04-15 | ₹42.55 | ₹42.55 | ₹42.55 | ₹42.55 | 112 |
| 2026-04-06 | ₹41.50 | ₹43.00 | ₹41.30 | ₹42.63 | 38 |
| 2026-04-02 | ₹41.50 | ₹41.50 | ₹41.50 | ₹41.50 | 10 |
| 2026-04-01 | ₹39.90 | ₹39.90 | ₹39.90 | ₹39.90 | 50 |
| 2026-03-30 | ₹39.90 | ₹39.90 | ₹39.90 | ₹39.90 | 30 |
| 2026-03-16 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 23 |
| 2026-03-12 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 1 |
| 2026-03-09 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 25 |
| 2026-03-06 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 10 |
| 2026-03-05 | ₹39.90 | ₹40.50 | ₹39.90 | ₹40.50 | 172 |
| 2026-02-27 | ₹39.90 | ₹39.90 | ₹39.90 | ₹39.90 | 100 |
| 2026-02-26 | ₹37.99 | ₹41.20 | ₹37.99 | ₹41.20 | 3,222 |
| 2026-02-24 | ₹39.75 | ₹39.75 | ₹39.75 | ₹39.75 | 10 |
| 2026-02-23 | ₹40.27 | ₹41.00 | ₹39.75 | ₹39.75 | 820 |
| 2026-02-20 | ₹39.75 | ₹39.75 | ₹37.00 | ₹39.42 | 209 |
| 2026-02-19 | ₹38.25 | ₹38.25 | ₹37.00 | ₹38.00 | 1,160 |
| 2026-02-18 | ₹34.75 | ₹36.48 | ₹34.75 | ₹36.47 | 8,367 |
| 2026-02-16 | ₹33.32 | ₹35.00 | ₹33.32 | ₹34.75 | 171 |
| 2026-02-13 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 370 |
| 2026-02-11 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 16 |
| 2026-02-10 | ₹33.60 | ₹35.00 | ₹33.60 | ₹34.00 | 1,197 |
| 2026-02-09 | ₹32.18 | ₹33.75 | ₹32.00 | ₹33.60 | 2,353 |
| 2026-02-06 | ₹30.60 | ₹32.18 | ₹30.60 | ₹32.18 | 90 |
| 2026-02-04 | ₹27.76 | ₹30.65 | ₹27.76 | ₹30.65 | 524 |
| 2026-02-03 | ₹29.22 | ₹29.22 | ₹29.22 | ₹29.22 | 23 |
| 2026-02-01 | ₹30.75 | ₹30.75 | ₹30.75 | ₹30.75 | 30 |
| 2026-01-23 | ₹30.75 | ₹30.75 | ₹29.30 | ₹29.30 | 200 |
| 2026-01-22 | ₹29.30 | ₹29.30 | ₹29.30 | ₹29.30 | 20 |
| 2026-01-21 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 50 |
| 2026-01-20 | ₹26.70 | ₹26.70 | ₹26.60 | ₹26.70 | 6 |
| 2026-01-19 | ₹26.60 | ₹26.60 | ₹26.60 | ₹26.60 | 1 |
| 2026-01-09 | ₹27.90 | ₹28.00 | ₹27.90 | ₹28.00 | 503 |
| 2026-01-06 | ₹27.08 | ₹27.08 | ₹27.08 | ₹27.08 | 3 |
| 2026-01-05 | ₹29.00 | ₹29.00 | ₹28.50 | ₹28.50 | 57 |
| 2026-01-02 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 1 |
| 2026-01-01 | ₹27.90 | ₹27.90 | ₹27.90 | ₹27.90 | 100 |
SI Capital & Financial Services Share Price Performance Analysis (May 2018 - May 2026)
SICAPIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
SI Capital & Financial Services Share Price History – Frequently Asked Questions
Common questions about SICAPIT historical data and records. For live price, key ratios and fundamentals, see SICAPIT share price screener.
What is the all-time high share price of SI Capital & Financial Services (SICAPIT)?
The all-time high share price of SI Capital & Financial Services was ₹51.37 recorded on January 15, 2025 on the BSE exchange.
What is the all-time low share price of SI Capital & Financial Services (SICAPIT)?
The all-time low share price of SI Capital & Financial Services was ₹5.75 recorded on May 22, 2018 on the BSE exchange.
How can I download SICAPIT historical share price data?
You can download SI Capital & Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SICAPIT shares?
The highest trading volume day for SI Capital & Financial Services was 29,600 shares traded on March 22, 2021 on the BSE exchange, with share price at ₹22.0.