SBI Cards and Payment Services Limited (NSE:SBICARD)
India
· Delayed Price · Currency is INR 871.00
-16.00 (-1.80%)
Sep 26, 2025, 3:30 PM IST
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 882.00 | 884.60 | 861.35 | 873.85 | 873.85 | -1.48% | 894,425 |
| Sep 25, 2025 | 880.00 | 896.40 | 875.30 | 887.00 | 887.00 | 0.25% | 726,876 |
| Sep 24, 2025 | 875.60 | 887.80 | 870.75 | 884.75 | 884.75 | 1.66% | 924,569 |
| Sep 23, 2025 | 874.50 | 874.85 | 864.00 | 870.30 | 870.30 | 0.14% | 520,336 |
| Sep 22, 2025 | 870.00 | 878.00 | 864.40 | 869.05 | 869.05 | -0.30% | 1,042,879 |
| Sep 19, 2025 | 888.00 | 897.20 | 869.50 | 871.65 | 871.65 | -2.25% | 1,121,241 |
| Sep 18, 2025 | 890.00 | 895.80 | 878.00 | 891.70 | 891.70 | -0.18% | 1,757,116 |
| Sep 17, 2025 | 892.45 | 905.00 | 890.00 | 893.30 | 893.30 | -0.36% | 1,416,725 |
| Sep 16, 2025 | 897.10 | 905.05 | 890.95 | 896.55 | 896.55 | -0.39% | 834,035 |
| Sep 15, 2025 | 854.40 | 902.00 | 846.55 | 900.05 | 900.05 | 5.13% | 3,503,837 |
| Sep 12, 2025 | 851.55 | 863.40 | 850.05 | 856.15 | 856.15 | 0.28% | 515,577 |
| Sep 11, 2025 | 854.40 | 874.00 | 851.55 | 853.75 | 853.75 | -0.08% | 1,067,058 |
| Sep 10, 2025 | 824.00 | 861.00 | 823.00 | 854.40 | 854.40 | 4.28% | 1,890,006 |
| Sep 9, 2025 | 807.50 | 821.00 | 802.75 | 819.35 | 819.35 | 1.93% | 813,502 |
| Sep 8, 2025 | 791.95 | 808.85 | 790.20 | 803.85 | 803.85 | 1.57% | 487,231 |
| Sep 5, 2025 | 797.15 | 799.65 | 788.25 | 791.45 | 791.45 | -0.21% | 387,234 |
| Sep 4, 2025 | 813.05 | 813.90 | 791.80 | 793.15 | 793.15 | -0.28% | 388,623 |
| Sep 3, 2025 | 794.45 | 804.65 | 792.50 | 795.35 | 795.35 | 0.25% | 651,891 |
| Sep 2, 2025 | 810.85 | 816.55 | 791.90 | 793.40 | 793.40 | -2.15% | 696,472 |
| Sep 1, 2025 | 802.00 | 813.50 | 797.75 | 810.85 | 810.85 | 0.91% | 1,285,728 |
| Aug 29, 2025 | 799.70 | 807.10 | 786.50 | 803.50 | 803.50 | -0.01% | 1,142,474 |
| Aug 28, 2025 | 809.65 | 815.70 | 795.10 | 803.60 | 803.60 | -1.48% | 1,693,962 |
| Aug 26, 2025 | 821.70 | 821.70 | 799.55 | 815.70 | 815.70 | -0.77% | 1,470,028 |
| Aug 25, 2025 | 817.20 | 827.00 | 816.25 | 822.05 | 822.05 | 0.13% | 473,611 |
| Aug 22, 2025 | 825.20 | 829.80 | 818.00 | 821.00 | 821.00 | -0.51% | 303,061 |
| Aug 21, 2025 | 815.00 | 828.00 | 815.00 | 825.20 | 825.20 | 0.87% | 602,235 |
| Aug 20, 2025 | 815.05 | 821.70 | 811.45 | 818.10 | 818.10 | -0.24% | 386,641 |
| Aug 19, 2025 | 812.60 | 821.60 | 807.25 | 820.10 | 820.10 | 1.02% | 561,940 |
| Aug 18, 2025 | 797.10 | 815.90 | 796.00 | 811.80 | 811.80 | 2.84% | 647,597 |
| Aug 14, 2025 | 786.20 | 794.75 | 786.15 | 789.35 | 789.35 | -0.09% | 363,522 |
| Aug 13, 2025 | 797.00 | 797.20 | 784.30 | 790.10 | 790.10 | 0.02% | 264,960 |
| Aug 12, 2025 | 799.90 | 803.10 | 787.25 | 789.95 | 789.95 | -0.98% | 869,644 |
| Aug 11, 2025 | 786.90 | 801.00 | 785.05 | 797.80 | 797.80 | 1.39% | 363,831 |
| Aug 8, 2025 | 799.00 | 799.75 | 784.10 | 786.90 | 786.90 | -1.21% | 317,602 |
| Aug 7, 2025 | 787.30 | 799.00 | 784.00 | 796.50 | 796.50 | 0.44% | 526,708 |
| Aug 6, 2025 | 805.65 | 811.00 | 783.60 | 793.00 | 793.00 | -1.47% | 1,239,184 |
| Aug 5, 2025 | 804.50 | 808.00 | 801.45 | 804.85 | 804.85 | 0.04% | 668,730 |
| Aug 4, 2025 | 801.50 | 814.00 | 801.50 | 804.50 | 804.50 | 0.07% | 933,330 |
| Aug 1, 2025 | 804.00 | 812.30 | 797.60 | 803.95 | 803.95 | -0.43% | 757,650 |
| Jul 31, 2025 | 810.00 | 812.00 | 803.05 | 807.40 | 807.40 | -0.90% | 1,750,487 |
| Jul 30, 2025 | 822.05 | 825.40 | 812.35 | 814.70 | 814.70 | -0.82% | 740,562 |
| Jul 29, 2025 | 834.10 | 837.10 | 819.05 | 821.40 | 821.40 | -1.88% | 1,133,505 |
| Jul 28, 2025 | 832.10 | 864.80 | 830.00 | 837.10 | 837.10 | -5.79% | 3,524,339 |
| Jul 25, 2025 | 885.00 | 894.00 | 878.35 | 888.50 | 888.50 | 0.30% | 642,266 |
| Jul 24, 2025 | 894.65 | 895.90 | 878.55 | 885.80 | 885.80 | -1.09% | 1,175,233 |
| Jul 23, 2025 | 896.65 | 898.80 | 886.55 | 895.55 | 895.55 | -0.12% | 507,765 |
| Jul 22, 2025 | 898.65 | 902.40 | 890.20 | 896.65 | 896.65 | -0.22% | 748,118 |
| Jul 21, 2025 | 892.00 | 903.00 | 887.55 | 898.65 | 898.65 | 0.45% | 723,028 |
| Jul 18, 2025 | 908.10 | 908.15 | 893.00 | 894.60 | 894.60 | -1.56% | 739,076 |
| Jul 17, 2025 | 899.90 | 910.50 | 896.05 | 908.80 | 908.80 | 1.28% | 717,366 |