SBI Cards and Payment Services Limited (BOM:543066)
India · Delayed Price · Currency is INR 893.05
-3.60 (-0.40%)
At close: Sep 17, 2025
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 892.50 | 895.00 | 878.00 | 891.55 | 891.55 | -0.17% | 32,757 |
| Sep 17, 2025 | 891.10 | 902.60 | 890.00 | 893.05 | 893.05 | -0.40% | 31,269 |
| Sep 16, 2025 | 897.00 | 904.45 | 891.05 | 896.65 | 896.65 | -0.37% | 45,473 |
| Sep 15, 2025 | 853.45 | 902.00 | 846.30 | 899.95 | 899.95 | 5.10% | 184,029 |
| Sep 12, 2025 | 853.00 | 863.25 | 850.80 | 856.25 | 856.25 | 0.45% | 12,358 |
| Sep 11, 2025 | 854.50 | 873.95 | 851.25 | 852.45 | 852.45 | -0.25% | 63,173 |
| Sep 10, 2025 | 822.00 | 861.10 | 821.95 | 854.60 | 854.60 | 4.30% | 79,130 |
| Sep 9, 2025 | 803.25 | 821.00 | 803.00 | 819.35 | 819.35 | 2.00% | 11,814 |
| Sep 8, 2025 | 791.55 | 808.00 | 790.40 | 803.30 | 803.30 | 1.50% | 22,038 |
| Sep 5, 2025 | 794.75 | 799.75 | 788.25 | 791.45 | 791.45 | -0.18% | 6,697 |
| Sep 4, 2025 | 810.00 | 812.00 | 792.00 | 792.90 | 792.90 | -0.26% | 11,925 |
| Sep 3, 2025 | 793.65 | 804.20 | 792.30 | 795.00 | 795.00 | 0.20% | 21,140 |
| Sep 2, 2025 | 810.00 | 816.45 | 792.25 | 793.40 | 793.40 | -2.17% | 25,897 |
| Sep 1, 2025 | 800.85 | 813.00 | 797.75 | 811.00 | 811.00 | 0.82% | 26,052 |
| Aug 29, 2025 | 800.60 | 806.00 | 787.00 | 804.40 | 804.40 | 0.32% | 15,188 |
| Aug 28, 2025 | 805.35 | 816.10 | 797.00 | 801.85 | 801.85 | -1.72% | 26,291 |
| Aug 26, 2025 | 821.00 | 821.00 | 799.15 | 815.85 | 815.85 | -0.75% | 18,656 |
| Aug 25, 2025 | 815.15 | 827.10 | 815.15 | 822.00 | 822.00 | 0.20% | 30,828 |
| Aug 22, 2025 | 821.55 | 829.80 | 817.55 | 820.40 | 820.40 | -0.52% | 8,834 |
| Aug 21, 2025 | 812.05 | 827.70 | 812.05 | 824.70 | 824.70 | 0.83% | 23,253 |
| Aug 20, 2025 | 815.00 | 820.00 | 811.30 | 817.95 | 817.95 | -0.27% | 17,524 |
| Aug 19, 2025 | 811.80 | 821.85 | 807.50 | 820.20 | 820.20 | 1.03% | 24,107 |
| Aug 18, 2025 | 790.95 | 815.95 | 790.95 | 811.80 | 811.80 | 2.87% | 16,114 |
| Aug 14, 2025 | 790.05 | 794.50 | 786.25 | 789.15 | 789.15 | -0.12% | 20,082 |
| Aug 13, 2025 | 798.75 | 798.75 | 784.65 | 790.10 | 790.10 | -0.04% | 12,185 |
| Aug 12, 2025 | 804.75 | 804.75 | 787.30 | 790.45 | 790.45 | -0.88% | 14,258 |
| Aug 11, 2025 | 785.65 | 800.05 | 785.65 | 797.50 | 797.50 | 1.51% | 7,537 |
| Aug 8, 2025 | 797.45 | 797.50 | 783.70 | 785.65 | 785.65 | -1.36% | 42,426 |
| Aug 7, 2025 | 788.90 | 799.00 | 784.35 | 796.50 | 796.50 | 0.39% | 32,132 |
| Aug 6, 2025 | 804.85 | 810.75 | 784.10 | 793.40 | 793.40 | -1.35% | 35,515 |
| Aug 5, 2025 | 805.00 | 807.85 | 801.60 | 804.25 | 804.25 | -0.14% | 17,928 |
| Aug 4, 2025 | 801.00 | 813.30 | 801.00 | 805.35 | 805.35 | 0.27% | 9,971 |
| Aug 1, 2025 | 802.25 | 812.00 | 798.40 | 803.15 | 803.15 | -0.62% | 37,067 |
| Jul 31, 2025 | 801.55 | 812.00 | 801.55 | 808.15 | 808.15 | -0.74% | 17,173 |
| Jul 30, 2025 | 824.45 | 824.45 | 812.30 | 814.15 | 814.15 | -0.82% | 16,351 |
| Jul 29, 2025 | 836.85 | 837.60 | 820.00 | 820.85 | 820.85 | -1.91% | 34,566 |
| Jul 28, 2025 | 835.50 | 864.85 | 834.20 | 836.85 | 836.85 | -5.87% | 157,760 |
| Jul 25, 2025 | 885.00 | 894.80 | 878.85 | 889.05 | 889.05 | 0.37% | 38,474 |
| Jul 24, 2025 | 894.60 | 895.75 | 878.95 | 885.80 | 885.80 | -1.07% | 13,879 |
| Jul 23, 2025 | 895.55 | 897.35 | 886.55 | 895.35 | 895.35 | -0.09% | 10,707 |
| Jul 22, 2025 | 900.05 | 900.90 | 890.15 | 896.15 | 896.15 | -0.43% | 19,468 |
| Jul 21, 2025 | 894.00 | 902.60 | 888.00 | 900.05 | 900.05 | 0.67% | 16,074 |
| Jul 18, 2025 | 908.00 | 908.10 | 893.05 | 894.05 | 894.05 | -1.64% | 28,515 |
| Jul 17, 2025 | 897.05 | 910.75 | 897.00 | 908.95 | 908.95 | 1.31% | 36,962 |
| Jul 16, 2025 | 890.75 | 899.30 | 884.30 | 897.20 | 897.20 | 0.36% | 43,065 |
| Jul 15, 2025 | 899.95 | 905.95 | 888.20 | 894.00 | 894.00 | -1.05% | 30,587 |
| Jul 14, 2025 | 912.70 | 960.00 | 886.85 | 903.45 | 903.45 | -1.04% | 129,168 |
| Jul 11, 2025 | 932.00 | 932.00 | 910.35 | 912.90 | 912.90 | -2.47% | 43,636 |
| Jul 10, 2025 | 934.00 | 938.20 | 930.05 | 936.00 | 936.00 | 0.18% | 12,248 |
| Jul 9, 2025 | 925.00 | 938.00 | 920.35 | 934.35 | 934.35 | 1.63% | 47,617 |