Price Data Selection & Download
SI Capital & Financial Services Share Price All Time Records & Statistics (May 2018 - Sep 2026)
631 daily OHLCV records on BSE from May 2018 to Sept. 2026. For live price, key ratios and fundamentals, see SICAPIT share price screener.
Share Price All Time High
₹51.37
January 15, 2025
BSE Exchange
Share Price All Time Low
₹5.75
May 22, 2018
BSE Exchange
Highest Volume Trading Day
734,931
September 17, 2026 • ₹12.61
BSE Exchange
Share Price History Data (May 2018 - Sep 2026)
SICAPIT daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹13.18 | ₹13.18 | ₹11.98 | ₹12.38 | 50,227 |
| 2026-09-17 | ₹11.59 | ₹12.66 | ₹11.59 | ₹12.61 | 734,931 |
| 2026-09-16 | ₹12.19 | ₹12.19 | ₹12.19 | ₹12.19 | 12,267 |
| 2026-09-15 | ₹12.83 | ₹12.83 | ₹12.83 | ₹12.83 | 19,931 |
| 2026-09-11 | ₹13.59 | ₹13.71 | ₹12.92 | ₹13.50 | 13,297 |
| 2026-09-10 | ₹13.59 | ₹14.89 | ₹13.59 | ₹13.59 | 10,220 |
| 2026-09-09 | ₹14.80 | ₹14.80 | ₹14.30 | ₹14.30 | 809 |
| 2026-09-08 | ₹14.16 | ₹14.80 | ₹14.16 | ₹14.80 | 1,979 |
| 2026-09-07 | ₹14.64 | ₹14.98 | ₹14.23 | ₹14.88 | 1,062 |
| 2026-09-04 | ₹15.18 | ₹15.18 | ₹14.15 | ₹14.97 | 3,104 |
| 2026-09-03 | ₹14.38 | ₹14.94 | ₹13.53 | ₹14.88 | 7,872 |
| 2026-09-02 | ₹14.98 | ₹14.98 | ₹14.24 | ₹14.24 | 3,082 |
| 2026-09-01 | ₹15.00 | ₹15.00 | ₹14.25 | ₹14.98 | 3,164 |
| 2026-08-31 | ₹14.65 | ₹15.73 | ₹14.63 | ₹15.00 | 1,752 |
| 2026-08-28 | ₹14.99 | ₹15.50 | ₹14.60 | ₹15.40 | 9,111 |
| 2026-08-27 | ₹14.55 | ₹15.00 | ₹14.30 | ₹14.99 | 3,462 |
| 2026-08-26 | ₹14.49 | ₹15.21 | ₹13.81 | ₹15.05 | 4,551 |
| 2026-08-25 | ₹14.92 | ₹14.92 | ₹14.47 | ₹14.49 | 506 |
| 2026-08-24 | ₹15.20 | ₹15.22 | ₹15.20 | ₹15.22 | 50 |
| 2026-08-21 | ₹15.01 | ₹15.37 | ₹14.65 | ₹15.22 | 5,303 |
| 2026-08-20 | ₹16.00 | ₹16.00 | ₹15.42 | ₹15.42 | 5,538 |
| 2026-08-19 | ₹16.32 | ₹16.32 | ₹15.15 | ₹16.23 | 50 |
| 2026-08-18 | ₹15.26 | ₹16.00 | ₹15.26 | ₹15.94 | 57,993 |
| 2026-08-17 | ₹17.23 | ₹17.23 | ₹16.05 | ₹16.06 | 1,575 |
| 2026-08-14 | ₹16.50 | ₹16.99 | ₹15.52 | ₹16.89 | 8,478 |
| 2026-08-13 | ₹16.14 | ₹17.70 | ₹16.14 | ₹16.30 | 50 |
| 2026-08-12 | ₹16.63 | ₹17.09 | ₹15.49 | ₹16.98 | 7,319 |
| 2026-08-11 | ₹15.90 | ₹16.32 | ₹15.90 | ₹16.30 | 4,978 |
| 2026-08-10 | ₹16.66 | ₹16.77 | ₹15.52 | ₹15.55 | 6,805 |
| 2026-08-07 | ₹15.50 | ₹16.66 | ₹15.17 | ₹16.33 | 5,187 |
| 2026-08-06 | ₹15.91 | ₹16.69 | ₹15.91 | ₹15.95 | 4,039 |
| 2026-08-05 | ₹14.81 | ₹16.00 | ₹14.78 | ₹15.91 | 7,449 |
| 2026-08-04 | ₹15.53 | ₹15.53 | ₹15.53 | ₹15.53 | 8,238 |
| 2026-08-03 | ₹16.35 | ₹16.35 | ₹16.34 | ₹16.34 | 1,685 |
| 2026-07-31 | ₹17.30 | ₹17.99 | ₹17.20 | ₹17.20 | 21,374 |
| 2026-07-30 | ₹19.51 | ₹19.51 | ₹17.66 | ₹18.08 | 39,084 |
| 2026-07-29 | ₹33.00 | ₹33.87 | ₹30.89 | ₹31.06 | 15,585 |
| 2026-07-28 | ₹34.12 | ₹34.12 | ₹32.00 | ₹32.51 | 56,781 |
| 2026-07-27 | ₹33.31 | ₹33.31 | ₹32.00 | ₹32.50 | 64,500 |
| 2026-07-24 | ₹32.70 | ₹32.77 | ₹30.00 | ₹31.73 | 24,598 |
| 2026-07-23 | ₹31.21 | ₹31.21 | ₹29.31 | ₹31.21 | 5,764 |
| 2026-07-22 | ₹29.70 | ₹29.73 | ₹29.70 | ₹29.73 | 2,395 |
| 2026-07-21 | ₹27.33 | ₹28.32 | ₹27.33 | ₹28.32 | 1,871 |
| 2026-07-20 | ₹26.98 | ₹26.98 | ₹26.98 | ₹26.98 | 2,700 |
| 2026-07-17 | ₹25.70 | ₹25.70 | ₹25.70 | ₹25.70 | 100 |
| 2026-07-16 | ₹24.48 | ₹24.48 | ₹24.48 | ₹24.48 | 285 |
| 2026-07-15 | ₹23.32 | ₹23.32 | ₹23.32 | ₹23.32 | 104 |
| 2026-07-14 | ₹22.21 | ₹22.21 | ₹22.21 | ₹22.21 | 1,336 |
| 2026-07-13 | ₹19.17 | ₹21.16 | ₹19.17 | ₹21.16 | 1,101 |
| 2026-07-10 | ₹20.00 | ₹20.16 | ₹18.36 | ₹20.16 | 5,590 |
| 2026-07-09 | ₹19.00 | ₹19.20 | ₹17.46 | ₹19.20 | 3,099 |
| 2026-07-08 | ₹18.37 | ₹18.37 | ₹18.37 | ₹18.37 | 83 |
| 2026-07-06 | ₹18.38 | ₹18.38 | ₹17.50 | ₹17.50 | 263 |
| 2026-07-03 | ₹18.60 | ₹18.60 | ₹17.13 | ₹18.38 | 423 |
| 2026-07-02 | ₹18.55 | ₹19.43 | ₹17.66 | ₹17.76 | 1,343 |
| 2026-07-01 | ₹19.60 | ₹19.60 | ₹17.76 | ₹18.58 | 2,917 |
| 2026-06-30 | ₹19.70 | ₹19.70 | ₹18.67 | ₹18.67 | 3,665 |
| 2026-06-29 | ₹20.68 | ₹20.68 | ₹19.65 | ₹19.65 | 403 |
| 2026-06-25 | ₹20.71 | ₹20.71 | ₹20.68 | ₹20.68 | 29 |
| 2026-06-24 | ₹20.49 | ₹20.49 | ₹19.76 | ₹19.76 | 106 |
| 2026-06-23 | ₹22.39 | ₹22.39 | ₹20.79 | ₹20.79 | 3,692 |
| 2026-06-22 | ₹22.10 | ₹22.10 | ₹20.05 | ₹21.88 | 1,865 |
| 2026-06-19 | ₹22.30 | ₹22.30 | ₹21.10 | ₹21.10 | 601 |
| 2026-06-18 | ₹24.30 | ₹24.30 | ₹22.20 | ₹22.20 | 45 |
| 2026-06-17 | ₹24.57 | ₹24.57 | ₹23.23 | ₹23.23 | 15 |
| 2026-06-16 | ₹25.00 | ₹25.00 | ₹24.45 | ₹24.45 | 1,800 |
| 2026-06-15 | ₹25.73 | ₹25.73 | ₹25.73 | ₹25.73 | 97 |
| 2026-06-11 | ₹27.08 | ₹27.08 | ₹27.08 | ₹27.08 | 6 |
| 2026-06-05 | ₹29.40 | ₹30.00 | ₹28.50 | ₹28.50 | 15 |
| 2026-06-04 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 3 |
| 2026-06-03 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 571 |
| 2026-06-02 | ₹29.00 | ₹29.00 | ₹29.00 | ₹29.00 | 20 |
| 2026-06-01 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 1 |
| 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 - Sep 2026)
SICAPIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-55.63%
₹27.90 → ₹12.38
Year to Date
Price Volatility
33.54%
High Volatility
Year to Date
Average Daily Volume
9,598
Year to Date Average
BSE Exchange
SI Capital & Financial Services Share Price History – Frequently Asked Questions
Common questions about SICAPIT historical data and records. Review SICAPIT earnings valuation to evaluate earnings-based valuation against sector peers.
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 734,931 shares traded on September 17, 2026 on the BSE exchange, with share price at ₹12.61.