SBI Cards and Payment Services Limited (BOM:543066)
India · Delayed Price · Currency is INR 571.95
+4.95 (0.87%)
At close: Oct 6, 2026
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 564.05 | 571.95 | 563.75 | 571.95 | 571.95 | 0.87% | 56,565 |
| Oct 5, 2026 | 571.95 | 576.80 | 561.45 | 567.00 | 567.00 | -0.16% | 49,449 |
| Oct 1, 2026 | 579.90 | 579.95 | 560.25 | 567.90 | 567.90 | -1.63% | 34,499 |
| Sep 30, 2026 | 583.95 | 591.20 | 577.30 | 577.30 | 577.30 | -1.13% | 48,710 |
| Sep 29, 2026 | 594.10 | 594.10 | 583.90 | 583.90 | 583.90 | -1.22% | 45,908 |
| Sep 28, 2026 | 610.15 | 610.20 | 590.50 | 591.10 | 591.10 | -3.13% | 38,501 |
| Sep 25, 2026 | 615.10 | 621.95 | 607.45 | 610.20 | 610.20 | -1.74% | 84,872 |
| Sep 24, 2026 | 630.20 | 641.70 | 616.50 | 621.00 | 621.00 | -2.28% | 41,461 |
| Sep 23, 2026 | 634.00 | 640.20 | 633.05 | 635.50 | 635.50 | 0.10% | 18,882 |
| Sep 22, 2026 | 637.75 | 641.30 | 631.00 | 634.85 | 634.85 | -0.18% | 14,865 |
| Sep 21, 2026 | 641.45 | 642.90 | 635.90 | 636.00 | 636.00 | -0.16% | 22,412 |
| Sep 18, 2026 | 635.20 | 640.30 | 631.10 | 637.00 | 637.00 | -0.13% | 47,264 |
| Sep 17, 2026 | 616.50 | 641.20 | 616.50 | 637.80 | 637.80 | 3.05% | 74,723 |
| Sep 16, 2026 | 619.00 | 628.90 | 612.65 | 618.95 | 618.95 | 0.02% | 57,671 |
| Sep 15, 2026 | 653.15 | 655.20 | 616.80 | 618.85 | 618.85 | -5.67% | 79,791 |
| Sep 11, 2026 | 665.75 | 665.75 | 650.25 | 656.05 | 656.05 | -1.49% | 21,910 |
| Sep 10, 2026 | 663.90 | 671.00 | 638.00 | 666.00 | 666.00 | -0.60% | 40,319 |
| Sep 9, 2026 | 667.95 | 674.30 | 657.05 | 670.00 | 670.00 | 0.22% | 74,506 |
| Sep 8, 2026 | 673.30 | 675.10 | 661.75 | 668.55 | 668.55 | -0.23% | 96,777 |
| Sep 7, 2026 | 656.90 | 672.50 | 649.20 | 670.10 | 670.10 | 1.85% | 80,216 |
| Sep 4, 2026 | 661.00 | 668.45 | 656.45 | 657.90 | 657.90 | 0.14% | 51,401 |
| Sep 3, 2026 | 636.05 | 667.00 | 636.05 | 657.00 | 657.00 | 3.78% | 182,364 |
| Sep 2, 2026 | 631.80 | 642.20 | 622.50 | 633.05 | 633.05 | 0.19% | 74,997 |
| Sep 1, 2026 | 646.30 | 664.80 | 628.65 | 631.85 | 631.85 | -2.79% | 132,050 |
| Aug 31, 2026 | 636.80 | 668.55 | 633.50 | 650.00 | 650.00 | 1.71% | 117,799 |
| Aug 28, 2026 | 643.20 | 647.70 | 638.35 | 639.10 | 639.10 | -0.87% | 21,866 |
| Aug 27, 2026 | 662.15 | 666.00 | 644.35 | 644.70 | 644.70 | -2.61% | 60,563 |
| Aug 26, 2026 | 654.85 | 666.50 | 647.60 | 662.00 | 662.00 | 1.85% | 53,107 |
| Aug 25, 2026 | 647.70 | 653.55 | 646.00 | 650.00 | 650.00 | - | 214,306 |
| Aug 24, 2026 | 649.00 | 656.25 | 643.20 | 650.00 | 650.00 | 0.15% | 62,993 |
| Aug 21, 2026 | 644.25 | 649.00 | 637.00 | 649.00 | 649.00 | 0.46% | 56,989 |
| Aug 20, 2026 | 627.00 | 654.55 | 627.00 | 646.05 | 646.05 | 3.15% | 1,512,218 |
| Aug 19, 2026 | 612.00 | 626.80 | 610.20 | 626.30 | 626.30 | 1.74% | 583,322 |
| Aug 18, 2026 | 633.60 | 643.15 | 614.00 | 615.60 | 615.60 | -4.56% | 203,221 |
| Aug 17, 2026 | 628.95 | 645.00 | 626.25 | 645.00 | 645.00 | 2.02% | 31,711 |
| Aug 14, 2026 | 642.05 | 642.75 | 629.25 | 632.20 | 632.20 | -1.70% | 223,202 |
| Aug 13, 2026 | 648.20 | 655.35 | 639.70 | 643.15 | 643.15 | -1.64% | 29,754 |
| Aug 12, 2026 | 648.85 | 655.80 | 644.15 | 653.90 | 653.90 | 0.60% | 12,389 |
| Aug 11, 2026 | 652.25 | 654.25 | 648.00 | 650.00 | 650.00 | -1.49% | 20,906 |
| Aug 10, 2026 | 658.15 | 664.60 | 646.20 | 659.80 | 659.80 | 0.27% | 24,872 |
| Aug 7, 2026 | 652.20 | 666.00 | 652.20 | 658.00 | 658.00 | -0.30% | 32,849 |
| Aug 6, 2026 | 664.90 | 666.10 | 658.25 | 660.00 | 660.00 | -0.74% | 108,028 |
| Aug 5, 2026 | 660.80 | 670.55 | 658.50 | 664.90 | 664.90 | 0.48% | 49,451 |
| Aug 4, 2026 | 673.45 | 673.45 | 657.70 | 661.75 | 661.75 | -0.23% | 21,046 |
| Aug 3, 2026 | 660.20 | 674.10 | 659.15 | 663.30 | 663.30 | 0.47% | 87,004 |
| Jul 31, 2026 | 656.45 | 665.35 | 656.45 | 660.20 | 660.20 | 0.40% | 38,004 |
| Jul 30, 2026 | 660.70 | 662.40 | 653.80 | 657.55 | 657.55 | -0.48% | 61,935 |
| Jul 29, 2026 | 657.55 | 663.00 | 652.05 | 660.70 | 660.70 | 0.89% | 50,296 |
| Jul 28, 2026 | 644.30 | 666.65 | 644.30 | 654.90 | 654.90 | 1.53% | 147,184 |
| Jul 27, 2026 | 625.90 | 647.80 | 625.90 | 645.00 | 645.00 | 4.21% | 147,373 |