S.I.Capital and Financial Services share price history

BSE: 530907Commercial Services & SuppliesSmall Cap

₹12.84₹0.67 (4.96%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹13.51.

52-week range of traded prices to 23 Oct 2026

₹11.11Low, 1 Oct 2026₹43.00High, 6 Apr 2026

Under BSE's graded surveillance, stage 0, on the list for 22 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹16 Cr4,292nd largest listed
P/E: 59.2
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: 5.0%
NIM: 23.38%
Cost of funds: 10.62%
Credit cost: 2.16%
ROA: 2.42%
Leverage: 2.49times net worth
Volume, BSE: 3,365

S.I.Capital and Financial Services share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

S.I.Capital and Financial Services's share price is on record from 22 May 2018, when it closed at ₹5.75, to 23 Oct 2026. Its highest close was ₹51.20 on 15 Jan 2025 and its lowest ₹5.75 on 22 May 2018.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.84	−54.0%	42.63	11.50	27.90	43.00	11.11	17,44,146
2025	27.90	−40.1%	51.20	25.55	45.20	51.37	25.29	73,510
2024	46.60	+55.3%	49.20	24.50	29.00	49.35	24.49	1,04,282
2023	30.00	−21.9%	39.80	28.44	39.80	40.40	27.08	62,726
2022	38.40	+18.5%	38.40	28.00	30.80	38.40	27.50	5,211
2021	32.40	+56.1%	32.40	21.00	20.75	32.40	20.10	94,407
2020	20.75	+13.1%	23.00	14.40	17.45	23.20	14.40	34,400
2019	18.35	+141.4%	18.35	7.98	7.98	18.35	7.98	32,600
2018	7.60	–	7.60	5.75	5.75	7.60	5.75	11,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 13 Feb 2023. 2020 is from its first session, 10 Feb 2020. 2018 is from its first session, 22 May 2018. The close is the year's last trade for 2024 (9 Dec 2024), 2022 (5 Dec 2022), 2020 (18 Dec 2020) and 2019 (4 Oct 2019).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.84	+11.7%	12.07	14.90	11.11	2,27,780
Sep 2026	11.50	−23.3%	15.00	15.18	11.26	10,79,084
Aug 2026	15.00	−12.8%	16.35	17.70	13.81	1,44,119
Jul 2026	17.20	−7.9%	19.60	34.12	17.13	2,35,608
Jun 2026	18.67	−33.4%	29.40	30.00	18.67	12,934
May 2026	28.04	−15.8%	33.31	33.31	23.02	23,375
Apr 2026	33.31	−16.5%	39.90	43.00	33.31	1,382
Mar 2026	39.90	0.0%	39.90	40.50	38.00	261
Feb 2026	39.90	+36.2%	30.75	41.20	27.76	18,662
Jan 2026	29.30	+5.0%	27.90	30.75	26.60	941
Dec 2025	27.90	−11.5%	31.53	33.00	26.60	5,546
Nov 2025	31.53	+17.3%	26.89	32.05	25.29	1,517
Oct 2025	26.89	−21.7%	33.66	36.72	26.10	2,271
Sep 2025	34.35	−8.5%	35.68	40.95	34.35	8,445
Aug 2025	37.55	+4.3%	36.00	39.42	35.77	620
Jul 2025	36.00	−15.3%	44.55	44.55	35.60	4,892
Jun 2025	42.49	−5.3%	44.87	46.00	36.71	17,027
May 2025	44.87	−2.5%	46.00	47.25	42.75	23,937
Apr 2025	46.00	−5.4%	46.21	47.00	46.00	8,500
Feb 2025	48.64	−5.0%	48.64	48.64	48.64	55
Jan 2025	51.20	+9.9%	45.20	51.37	44.27	700
Dec 2024	46.60	−4.9%	49.00	49.00	46.60	3,800
Nov 2024	49.00	−0.4%	46.74	49.00	46.74	12,700
Oct 2024	49.20	+15.1%	40.62	49.35	40.62	4,521
Sep 2024	42.75	+34.6%	30.40	47.25	30.35	20,741
Aug 2024	31.75	+7.9%	29.42	31.75	26.00	13,036
Jul 2024	29.43	−8.0%	30.40	33.60	26.51	9,538
Jun 2024	32.00	−1.4%	30.83	32.00	28.55	485
May 2024	32.45	+12.6%	27.39	34.05	27.39	8,156
Apr 2024	28.83	+17.7%	25.00	30.34	25.00	3,580
Mar 2024	24.50	−16.8%	28.10	31.60	24.50	14,869
Feb 2024	29.45	+10.5%	27.98	30.97	24.49	8,521
Jan 2024	26.65	−11.2%	29.00	31.92	25.73	4,335
Dec 2023	30.00	0.0%	29.00	31.40	28.50	4,473
Nov 2023	30.00	−4.8%	29.93	31.00	27.10	2,869
Oct 2023	31.50	+5.7%	30.10	32.50	27.30	10,715
Sep 2023	29.80	−3.5%	29.50	29.80	29.40	401
Aug 2023	30.88	0.0%	30.88	30.88	30.88	100
Jul 2023	30.88	−0.4%	32.50	32.50	30.88	59
Jun 2023	31.00	0.0%	31.00	31.50	28.50	20,780
May 2023	31.00	−14.5%	38.04	38.04	27.08	6,154
Apr 2023	36.24	−5.9%	38.40	38.45	33.03	4,009
Mar 2023	38.50	−3.3%	37.81	40.40	36.34	13,164
Feb 2023	39.80	+3.6%	39.80	39.80	39.80	2
Dec 2022	38.40	+4.6%	38.40	38.40	38.40	10
Oct 2022	36.70	+4.9%	36.70	36.70	36.70	25
Sep 2022	35.00	+1.4%	36.20	36.20	34.50	102
Aug 2022	34.50	0.0%	34.50	34.50	34.50	50
Jul 2022	34.50	+4.7%	34.50	34.50	34.50	2
Jun 2022	32.95	+4.6%	32.95	32.95	32.95	25
May 2022	31.50	+5.0%	30.00	31.50	30.00	702
Mar 2022	30.00	+4.9%	30.00	30.00	28.00	650
Feb 2022	28.60	−5.9%	30.40	30.40	27.50	2,995
Jan 2022	30.40	−6.2%	30.80	32.00	30.40	650
Dec 2021	32.40	+46.6%	23.20	32.40	21.00	11,107
Nov 2021	22.10	−25.1%	28.05	28.05	20.90	15,500
Oct 2021	29.50	+5.0%	29.50	29.50	29.50	100
Sep 2021	28.10	+3.1%	28.10	28.10	28.10	400
Jul 2021	27.25	+0.9%	26.00	31.15	26.00	2,600
Jun 2021	27.00	−3.6%	29.25	29.25	27.00	2,500
May 2021	28.00	+12.4%	26.10	28.75	24.90	1,500
Apr 2021	24.90	+8.7%	23.80	24.90	22.65	800
Mar 2021	22.90	−10.7%	24.40	24.40	20.10	50,000
Feb 2021	25.65	−1.3%	24.70	27.00	24.70	500
Jan 2021	26.00	+25.3%	20.75	26.00	20.75	9,400
Dec 2020	20.75	−5.0%	21.85	22.90	20.75	3,500
Nov 2020	21.85	+41.0%	15.50	23.20	15.45	8,700
Oct 2020	15.50	−1.6%	15.75	16.50	15.00	3,600
Sep 2020	15.75	+5.0%	15.70	17.02	15.60	8,400
Aug 2020	15.00	+4.2%	15.00	15.00	15.00	4,100
Mar 2020	14.40	−9.4%	15.15	15.15	14.40	300
Feb 2020	15.90	−13.4%	17.45	18.30	15.90	5,800
Oct 2019	18.35	+4.9%	18.35	18.35	18.35	100
Sep 2019	17.50	+8.7%	16.80	17.50	15.20	12,200
Aug 2019	16.10	+15.0%	14.00	16.10	14.00	7,300
Jun 2019	14.00	+7.7%	13.65	14.25	13.65	1,100
May 2019	13.00	−2.3%	13.00	13.00	13.00	100
Apr 2019	13.30	−5.0%	14.70	14.70	13.30	2,000
Mar 2019	14.00	+0.1%	14.68	14.68	14.00	1,400
Feb 2019	13.99	−1.7%	14.94	14.94	12.70	2,800
Jan 2019	14.23	+87.2%	7.98	14.23	7.98	5,600
Dec 2018	7.60	+15.5%	6.90	7.60	6.90	900
Oct 2018	6.58	−0.3%	6.27	6.58	5.96	5,400
Sep 2018	6.60	+4.8%	6.60	6.60	6.60	100
Aug 2018	6.30	+5.0%	6.30	6.30	6.30	400
Jul 2018	6.00	+3.4%	6.00	6.00	6.00	3,800
Jun 2018	5.80	−4.8%	6.10	6.10	5.80	300
May 2018	6.09	–	5.75	6.09	5.75	500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	13.70	14.18	12.84	12.84	13.62	3,365
22 Oct 2026	12.30	13.53	12.30	13.51	12.35	20,000
21 Oct 2026	13.51	14.00	12.90	12.91	13.59	20,230
19 Oct 2026	14.90	14.90	13.49	13.51	14.04	4,375
16 Oct 2026	14.26	14.87	14.20	14.20	14.37	4,378
15 Oct 2026	14.18	14.18	14.18	14.18	14.18	10,805
14 Oct 2026	12.23	13.51	12.23	13.51	13.33	16,766
13 Oct 2026	12.87	12.87	12.87	12.87	12.87	6,336
12 Oct 2026	12.75	12.75	12.26	12.26	–	2
9 Oct 2026	12.75	12.98	12.25	12.75	12.78	334
8 Oct 2026	12.55	13.17	12.50	12.50	13.11	51,627
7 Oct 2026	12.85	12.85	12.01	12.55	12.72	1,017
6 Oct 2026	12.64	12.66	11.60	12.59	12.45	59,263
5 Oct 2026	12.00	12.17	11.11	12.06	12.11	11,997
1 Oct 2026	12.07	12.07	11.11	11.65	11.97	17,285
30 Sep 2026	11.95	11.95	11.50	11.50	11.53	8,705
29 Sep 2026	11.60	11.95	11.50	11.95	11.56	2,709
28 Sep 2026	12.42	12.42	11.60	11.61	11.62	19,733
25 Sep 2026	12.52	12.52	11.70	12.18	11.91	21,649
24 Sep 2026	11.50	12.12	11.50	11.98	12.00	57,167
23 Sep 2026	11.36	11.95	11.36	11.55	11.65	2,437
22 Sep 2026	11.50	11.77	11.26	11.59	11.56	7,641

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.S.I.Capital and Financial Services bonus and split history

Ex-date	Event	Price factor	What happened
31 Jul 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
31 Jul 2026	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 31 Jul 2026), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.