SBI Cards and Payment Services Limited (BOM:543066)
India · Delayed Price · Currency is INR 630.30
+9.40 (1.51%)
At close: May 25, 2026
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 618.05 | 627.60 | 617.00 | 620.90 | 620.90 | 0.12% | 21,269 |
| May 21, 2026 | 629.85 | 631.60 | 616.65 | 620.15 | 620.15 | -0.66% | 43,339 |
| May 20, 2026 | 623.50 | 625.95 | 615.00 | 624.30 | 624.30 | 0.14% | 21,266 |
| May 19, 2026 | 622.95 | 630.90 | 622.10 | 623.40 | 623.40 | -0.14% | 50,715 |
| May 18, 2026 | 623.10 | 626.25 | 612.50 | 624.30 | 624.30 | -0.26% | 30,273 |
| May 15, 2026 | 630.15 | 635.60 | 624.30 | 625.95 | 625.95 | -0.89% | 34,975 |
| May 14, 2026 | 631.85 | 638.30 | 620.80 | 631.60 | 631.60 | -0.50% | 249,518 |
| May 13, 2026 | 621.75 | 640.40 | 621.75 | 634.80 | 634.80 | 1.54% | 60,554 |
| May 12, 2026 | 643.35 | 643.35 | 623.95 | 625.20 | 625.20 | -2.59% | 69,164 |
| May 11, 2026 | 643.90 | 645.80 | 634.50 | 641.85 | 641.85 | -0.53% | 63,754 |
| May 8, 2026 | 648.70 | 650.95 | 644.00 | 645.25 | 645.25 | -0.46% | 38,173 |
| May 7, 2026 | 654.65 | 655.65 | 644.30 | 648.20 | 648.20 | -0.25% | 74,122 |
| May 6, 2026 | 644.05 | 658.30 | 643.30 | 649.85 | 649.85 | 0.56% | 74,352 |
| May 5, 2026 | 645.80 | 647.00 | 638.70 | 646.20 | 646.20 | 0.13% | 59,733 |
| May 4, 2026 | 649.15 | 649.80 | 638.85 | 645.35 | 645.35 | 0.28% | 31,217 |
| Apr 30, 2026 | 649.15 | 649.15 | 632.30 | 643.55 | 643.55 | -1.22% | 94,081 |
| Apr 29, 2026 | 650.00 | 661.00 | 642.80 | 651.50 | 651.50 | 0.59% | 95,616 |
| Apr 28, 2026 | 658.75 | 669.00 | 646.20 | 647.70 | 647.70 | -3.47% | 186,247 |
| Apr 27, 2026 | 672.00 | 681.30 | 663.75 | 671.00 | 671.00 | 0.06% | 125,847 |
| Apr 24, 2026 | 678.65 | 688.20 | 666.65 | 670.60 | 670.60 | -1.51% | 66,934 |
| Apr 23, 2026 | 686.75 | 689.20 | 679.20 | 680.85 | 680.85 | -0.77% | 18,360 |
| Apr 22, 2026 | 680.75 | 691.25 | 675.20 | 686.10 | 686.10 | 0.94% | 84,726 |
| Apr 21, 2026 | 676.95 | 684.00 | 670.00 | 679.70 | 679.70 | 0.25% | 451,477 |
| Apr 20, 2026 | 696.50 | 700.00 | 672.50 | 678.00 | 678.00 | -2.51% | 104,610 |
| Apr 17, 2026 | 683.10 | 698.00 | 681.80 | 695.45 | 695.45 | 1.41% | 41,073 |
| Apr 16, 2026 | 692.95 | 699.75 | 683.50 | 685.80 | 685.80 | 0.25% | 33,610 |
| Apr 15, 2026 | 680.20 | 697.40 | 680.20 | 684.10 | 684.10 | 1.90% | 33,743 |
| Apr 13, 2026 | 662.65 | 674.00 | 651.80 | 671.35 | 671.35 | -0.92% | 40,532 |
| Apr 10, 2026 | 673.95 | 686.00 | 671.95 | 677.55 | 677.55 | 1.32% | 24,581 |
| Apr 9, 2026 | 671.20 | 685.00 | 663.50 | 668.75 | 668.75 | -0.37% | 23,052 |
| Apr 8, 2026 | 662.95 | 677.90 | 652.50 | 671.20 | 671.20 | 4.95% | 62,209 |
| Apr 7, 2026 | 631.45 | 641.75 | 625.00 | 639.55 | 639.55 | 0.66% | 36,959 |
| Apr 6, 2026 | 641.65 | 641.65 | 623.70 | 635.35 | 635.35 | -0.34% | 367,147 |
| Apr 2, 2026 | 630.75 | 641.05 | 615.20 | 637.50 | 637.50 | 0.03% | 46,596 |
| Apr 1, 2026 | 648.05 | 656.50 | 633.00 | 637.30 | 637.30 | 0.31% | 52,329 |
| Mar 30, 2026 | 655.05 | 667.85 | 633.10 | 635.30 | 635.30 | -5.76% | 134,238 |
| Mar 27, 2026 | 699.80 | 699.80 | 671.55 | 674.10 | 674.10 | -3.69% | 160,609 |
| Mar 25, 2026 | 680.00 | 711.00 | 679.25 | 699.95 | 699.95 | 3.85% | 83,143 |
| Mar 24, 2026 | 666.00 | 683.65 | 659.15 | 674.00 | 674.00 | 3.17% | 58,378 |
| Mar 23, 2026 | 680.00 | 680.95 | 650.15 | 653.30 | 653.30 | -5.21% | 590,194 |
| Mar 20, 2026 | 692.45 | 700.05 | 683.50 | 689.20 | 689.20 | -0.84% | 102,733 |
| Mar 19, 2026 | 692.35 | 698.40 | 686.60 | 695.05 | 695.05 | -3.16% | 80,029 |
| Mar 18, 2026 | 696.00 | 732.10 | 693.85 | 717.70 | 717.70 | 3.56% | 217,648 |
| Mar 17, 2026 | 696.60 | 710.90 | 687.70 | 693.00 | 693.00 | -0.13% | 82,491 |
| Mar 16, 2026 | 701.00 | 702.05 | 688.10 | 693.90 | 693.90 | -1.57% | 62,396 |
| Mar 13, 2026 | 703.10 | 708.15 | 697.40 | 705.00 | 705.00 | -0.73% | 29,232 |
| Mar 12, 2026 | 713.65 | 715.60 | 698.05 | 710.20 | 710.20 | -0.68% | 26,952 |
| Mar 11, 2026 | 722.00 | 722.00 | 711.20 | 715.05 | 715.05 | 0.29% | 22,819 |
| Mar 10, 2026 | 724.70 | 731.05 | 714.00 | 715.45 | 712.95 | -0.76% | 26,493 |
| Mar 9, 2026 | 719.40 | 731.75 | 694.05 | 720.95 | 718.43 | -0.37% | 34,756 |