SBI Cards and Payment Services Limited (BOM:543066)
India flag India · Delayed Price · Currency is INR
793.40
-10.85 (-1.35%)
At close: Aug 6, 2025

Squarespace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025805.00807.85801.60804.25804.25-0.14%17,928
Aug 4, 2025801.00813.30801.00805.35805.350.27%9,971
Aug 1, 2025802.25812.00798.40803.15803.15-0.62%37,067
Jul 31, 2025801.55812.00801.55808.15808.15-0.74%17,173
Jul 30, 2025824.45824.45812.30814.15814.15-0.82%16,351
Jul 29, 2025836.85837.60820.00820.85820.85-1.91%34,566
Jul 28, 2025835.50864.85834.20836.85836.85-5.87%157,760
Jul 25, 2025885.00894.80878.85889.05889.050.37%38,474
Jul 24, 2025894.60895.75878.95885.80885.80-1.07%13,879
Jul 23, 2025895.55897.35886.55895.35895.35-0.09%10,707
Jul 22, 2025900.05900.90890.15896.15896.15-0.43%19,468
Jul 21, 2025894.00902.60888.00900.05900.050.67%16,074
Jul 18, 2025908.00908.10893.05894.05894.05-1.64%28,515
Jul 17, 2025897.05910.75897.00908.95908.951.31%36,962
Jul 16, 2025890.75899.30884.30897.20897.200.36%43,065
Jul 15, 2025899.95905.95888.20894.00894.00-1.05%30,587
Jul 14, 2025912.70960.00886.85903.45903.45-1.04%129,168
Jul 11, 2025932.00932.00910.35912.90912.90-2.47%43,636
Jul 10, 2025934.00938.20930.05936.00936.000.18%12,248
Jul 9, 2025925.00938.00920.35934.35934.351.63%47,617
Jul 8, 2025909.00921.80903.20919.35919.351.18%23,092
Jul 7, 2025906.40919.80906.40908.65908.65-0.20%41,331
Jul 4, 2025912.15919.60906.45910.50910.50-0.04%16,136
Jul 3, 2025912.05917.00900.95910.90910.90-0.32%74,507
Jul 2, 2025928.30928.30906.95913.85913.85-1.98%124,562
Jul 1, 2025954.80954.80921.20932.35932.35-1.95%71,017
Jun 30, 2025981.00983.90946.00950.90950.90-4.25%80,355
Jun 27, 2025983.951,014.80949.45993.15993.151.83%94,264
Jun 26, 2025969.00982.40953.20975.30975.300.71%31,405
Jun 25, 2025987.10992.40958.50968.40968.40-1.44%35,631
Jun 24, 2025967.00985.50964.70982.55982.552.86%31,842
Jun 23, 2025945.15958.90942.70955.25955.250.95%49,906
Jun 20, 2025941.45950.00934.00946.30946.300.77%10,925
Jun 19, 2025965.85975.65933.90939.05939.05-3.43%36,309
Jun 18, 2025980.65992.95967.60972.45972.45-1.83%16,846
Jun 17, 20251,008.951,008.95989.15990.60990.60-1.83%29,292
Jun 16, 2025993.151,013.85993.151,009.101,009.100.21%12,122
Jun 13, 2025985.001,008.85980.251,007.001,007.000.55%33,644
Jun 12, 2025990.701,011.00990.701,001.501,001.500.96%76,171
Jun 11, 2025998.501,004.15991.00992.00992.00-0.99%28,660
Jun 10, 20251,021.001,023.05999.001,001.901,001.90-1.50%85,492
Jun 9, 2025988.201,018.65988.201,017.151,017.152.42%205,047
Jun 6, 2025940.301,000.00938.85993.15993.155.17%228,585
Jun 5, 2025937.55946.00937.55944.30944.300.26%42,313
Jun 4, 2025915.00946.30915.00941.85941.852.84%121,592
Jun 3, 2025923.30929.00910.65915.85915.85-0.81%20,012
Jun 2, 2025911.20924.50911.20923.30923.300.20%41,510
May 30, 2025905.70928.95905.70921.50921.500.83%57,357
May 29, 2025895.00915.60895.00913.90913.900.58%27,933
May 28, 2025915.95921.00906.50908.65908.65-0.79%22,284