SBI Cards and Payment Services Limited (BOM:543066)
India · Delayed Price · Currency is INR 878.20
-7.60 (-0.86%)
At close: Oct 31, 2025
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 886.45 | 893.75 | 875.65 | 878.20 | 878.20 | -0.86% | 34,150 |
| Oct 30, 2025 | 911.05 | 914.10 | 884.35 | 885.80 | 885.80 | -2.75% | 23,539 |
| Oct 29, 2025 | 901.25 | 912.25 | 901.25 | 910.85 | 910.85 | 0.48% | 35,737 |
| Oct 28, 2025 | 901.00 | 909.30 | 890.35 | 906.50 | 906.50 | 0.69% | 40,370 |
| Oct 27, 2025 | 906.05 | 913.10 | 890.00 | 900.25 | 900.25 | -3.24% | 103,702 |
| Oct 24, 2025 | 929.95 | 936.00 | 891.45 | 930.40 | 930.40 | 0.21% | 47,527 |
| Oct 23, 2025 | 936.95 | 964.95 | 925.30 | 928.45 | 928.45 | -0.83% | 69,355 |
| Oct 21, 2025 | 935.15 | 938.55 | 929.75 | 936.20 | 936.20 | -0.23% | 21,407 |
| Oct 20, 2025 | 926.10 | 941.30 | 926.10 | 938.40 | 938.40 | 1.31% | 19,951 |
| Oct 17, 2025 | 934.95 | 939.00 | 922.80 | 926.30 | 926.30 | -0.94% | 26,850 |
| Oct 16, 2025 | 929.50 | 942.85 | 929.50 | 935.05 | 935.05 | 0.61% | 51,912 |
| Oct 15, 2025 | 900.20 | 935.00 | 900.20 | 929.35 | 929.35 | 1.46% | 37,419 |
| Oct 14, 2025 | 911.75 | 926.95 | 910.25 | 916.00 | 916.00 | -0.62% | 25,474 |
| Oct 13, 2025 | 912.05 | 925.85 | 910.75 | 921.70 | 921.70 | 0.22% | 25,783 |
| Oct 10, 2025 | 923.95 | 925.50 | 913.30 | 919.65 | 919.65 | -0.47% | 32,123 |
| Oct 9, 2025 | 919.00 | 926.00 | 909.95 | 924.00 | 924.00 | 0.43% | 11,145 |
| Oct 8, 2025 | 907.20 | 938.50 | 907.20 | 920.00 | 920.00 | 1.69% | 76,080 |
| Oct 7, 2025 | 901.40 | 914.50 | 892.00 | 904.70 | 904.70 | 0.29% | 30,268 |
| Oct 6, 2025 | 892.00 | 907.00 | 888.50 | 902.05 | 902.05 | 0.95% | 64,765 |
| Oct 3, 2025 | 874.70 | 897.75 | 867.25 | 893.60 | 893.60 | 2.18% | 22,804 |
| Oct 1, 2025 | 876.70 | 882.40 | 853.60 | 874.55 | 874.55 | -0.25% | 25,369 |
| Sep 30, 2025 | 864.25 | 880.20 | 864.25 | 876.70 | 876.70 | 1.49% | 23,417 |
| Sep 29, 2025 | 863.15 | 880.95 | 862.10 | 863.80 | 863.80 | -1.14% | 14,085 |
| Sep 26, 2025 | 886.65 | 886.65 | 862.40 | 873.80 | 873.80 | -1.45% | 12,162 |
| Sep 25, 2025 | 881.45 | 896.00 | 875.40 | 886.65 | 886.65 | 0.30% | 13,921 |
| Sep 24, 2025 | 888.35 | 888.35 | 871.00 | 884.00 | 884.00 | 1.60% | 39,883 |
| Sep 23, 2025 | 871.05 | 874.70 | 864.00 | 870.10 | 870.10 | 0.09% | 46,205 |
| Sep 22, 2025 | 864.05 | 878.50 | 864.05 | 869.30 | 869.30 | -0.20% | 18,947 |
| Sep 19, 2025 | 887.05 | 898.00 | 868.80 | 871.05 | 871.05 | -2.30% | 30,874 |
| 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 |