SBI Cards and Payment Services Limited (BOM:543066)
India · Delayed Price · Currency is INR 649.00
+2.95 (0.46%)
At close: Aug 21, 2026
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 617.45 | 625.45 | 611.30 | 618.95 | 618.95 | -0.45% | 27,525 |
| Jul 23, 2026 | 626.85 | 629.10 | 616.10 | 621.75 | 621.75 | -0.75% | 29,758 |
| Jul 22, 2026 | 646.85 | 646.85 | 624.00 | 626.45 | 626.45 | -2.84% | 201,693 |
| Jul 21, 2026 | 640.10 | 646.50 | 629.80 | 644.75 | 644.75 | 0.16% | 379,413 |
| Jul 20, 2026 | 655.00 | 655.85 | 638.50 | 643.70 | 643.70 | -1.74% | 102,999 |
| Jul 17, 2026 | 649.25 | 658.00 | 639.00 | 655.10 | 655.10 | 1.63% | 871,051 |
| Jul 16, 2026 | 638.55 | 652.95 | 632.80 | 644.60 | 644.60 | 0.72% | 84,111 |
| Jul 15, 2026 | 643.95 | 653.00 | 638.50 | 640.00 | 640.00 | 0.25% | 142,987 |
| Jul 14, 2026 | 621.40 | 641.70 | 612.60 | 638.40 | 638.40 | 3.20% | 496,671 |
| Jul 13, 2026 | 608.05 | 620.00 | 602.55 | 618.60 | 618.60 | 1.14% | 90,030 |
| Jul 10, 2026 | 590.60 | 614.15 | 590.55 | 611.65 | 611.65 | 4.00% | 63,976 |
| Jul 9, 2026 | 589.70 | 591.60 | 580.20 | 588.10 | 588.10 | 0.38% | 56,726 |
| Jul 8, 2026 | 597.00 | 600.50 | 583.05 | 585.90 | 585.90 | -3.05% | 28,953 |
| Jul 7, 2026 | 604.00 | 608.10 | 601.10 | 604.35 | 604.35 | 0.20% | 30,284 |
| Jul 6, 2026 | 607.50 | 607.50 | 600.00 | 603.15 | 603.15 | -0.12% | 33,695 |
| Jul 3, 2026 | 610.85 | 612.25 | 602.35 | 603.90 | 603.90 | -0.07% | 26,339 |
| Jul 2, 2026 | 599.15 | 609.60 | 596.75 | 604.30 | 604.30 | 1.38% | 39,967 |
| Jul 1, 2026 | 593.35 | 599.80 | 587.10 | 596.10 | 596.10 | 0.45% | 78,343 |
| Jun 30, 2026 | 602.35 | 607.80 | 590.80 | 593.45 | 593.45 | -1.44% | 64,921 |
| Jun 29, 2026 | 624.30 | 626.80 | 600.20 | 602.10 | 602.10 | -3.57% | 86,613 |
| Jun 25, 2026 | 610.50 | 638.70 | 610.50 | 624.40 | 624.40 | 2.76% | 212,661 |
| Jun 24, 2026 | 606.60 | 610.80 | 600.30 | 607.65 | 607.65 | - | 41,087 |
| Jun 23, 2026 | 633.20 | 633.20 | 606.10 | 607.65 | 607.65 | -3.19% | 33,292 |
| Jun 22, 2026 | 616.05 | 631.00 | 616.05 | 627.70 | 627.70 | 1.64% | 79,544 |
| Jun 19, 2026 | 627.15 | 627.15 | 611.05 | 617.55 | 617.55 | -1.17% | 29,252 |
| Jun 18, 2026 | 626.90 | 629.50 | 623.55 | 624.85 | 624.85 | -0.12% | 29,100 |
| Jun 17, 2026 | 625.05 | 629.00 | 622.90 | 625.60 | 625.60 | 0.63% | 91,676 |
| Jun 16, 2026 | 603.00 | 625.95 | 601.35 | 621.70 | 621.70 | 3.50% | 60,609 |
| Jun 15, 2026 | 597.95 | 610.65 | 595.35 | 600.70 | 600.70 | 1.91% | 67,717 |
| Jun 12, 2026 | 575.80 | 590.75 | 571.40 | 589.45 | 589.45 | 3.83% | 17,967 |