SBI Cards and Payment Services Limited (BOM:543066)
India · Delayed Price · Currency is INR 822.00
+1.60 (0.20%)
At close: Aug 25, 2025
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 909.00 | 921.80 | 903.20 | 919.35 | 919.35 | 1.18% | 23,092 |
| Jul 7, 2025 | 906.40 | 919.80 | 906.40 | 908.65 | 908.65 | -0.20% | 41,331 |
| Jul 4, 2025 | 912.15 | 919.60 | 906.45 | 910.50 | 910.50 | -0.04% | 16,136 |
| Jul 3, 2025 | 912.05 | 917.00 | 900.95 | 910.90 | 910.90 | -0.32% | 74,507 |
| Jul 2, 2025 | 928.30 | 928.30 | 906.95 | 913.85 | 913.85 | -1.98% | 124,562 |
| Jul 1, 2025 | 954.80 | 954.80 | 921.20 | 932.35 | 932.35 | -1.95% | 71,017 |
| Jun 30, 2025 | 981.00 | 983.90 | 946.00 | 950.90 | 950.90 | -4.25% | 80,355 |
| Jun 27, 2025 | 983.95 | 1,014.80 | 949.45 | 993.15 | 993.15 | 1.83% | 94,264 |
| Jun 26, 2025 | 969.00 | 982.40 | 953.20 | 975.30 | 975.30 | 0.71% | 31,405 |
| Jun 25, 2025 | 987.10 | 992.40 | 958.50 | 968.40 | 968.40 | -1.44% | 35,631 |
| Jun 24, 2025 | 967.00 | 985.50 | 964.70 | 982.55 | 982.55 | 2.86% | 31,842 |
| Jun 23, 2025 | 945.15 | 958.90 | 942.70 | 955.25 | 955.25 | 0.95% | 49,906 |
| Jun 20, 2025 | 941.45 | 950.00 | 934.00 | 946.30 | 946.30 | 0.77% | 10,925 |
| Jun 19, 2025 | 965.85 | 975.65 | 933.90 | 939.05 | 939.05 | -3.43% | 36,309 |