SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 885.15
+29.25 (3.42%)
At close: Dec 5, 2025
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 859.60 | 887.80 | 856.30 | 885.15 | 885.15 | 3.42% | 1,752,612 |
| Dec 4, 2025 | 870.00 | 874.95 | 853.85 | 855.90 | 855.90 | -1.39% | 573,572 |
| Dec 3, 2025 | 881.75 | 885.00 | 866.05 | 867.95 | 867.95 | -1.75% | 565,296 |
| Dec 2, 2025 | 871.10 | 893.75 | 871.10 | 883.45 | 883.45 | 0.79% | 1,264,882 |
| Dec 1, 2025 | 881.05 | 883.15 | 870.10 | 876.50 | 876.50 | -0.41% | 783,244 |
| Nov 28, 2025 | 880.00 | 881.95 | 873.90 | 880.15 | 880.15 | -0.03% | 349,529 |
| Nov 27, 2025 | 878.40 | 885.70 | 875.85 | 880.40 | 880.40 | 0.30% | 1,072,239 |
| Nov 26, 2025 | 874.05 | 880.00 | 870.50 | 877.75 | 877.75 | 0.50% | 676,067 |
| Nov 25, 2025 | 870.00 | 888.25 | 870.00 | 873.40 | 873.40 | 0.43% | 1,962,290 |
| Nov 24, 2025 | 884.00 | 902.70 | 867.20 | 869.70 | 869.70 | -0.95% | 4,097,096 |
| Nov 21, 2025 | 874.10 | 881.25 | 867.80 | 878.05 | 878.05 | 0.45% | 459,811 |
| Nov 20, 2025 | 863.70 | 877.35 | 863.70 | 874.10 | 874.10 | 1.20% | 390,374 |
| Nov 19, 2025 | 869.05 | 869.10 | 852.40 | 863.70 | 863.70 | -0.42% | 862,548 |
| Nov 18, 2025 | 889.20 | 889.30 | 865.05 | 867.35 | 867.35 | -2.46% | 784,965 |
| Nov 17, 2025 | 875.00 | 894.65 | 873.95 | 889.20 | 889.20 | 1.63% | 701,225 |
| Nov 14, 2025 | 877.65 | 886.80 | 867.10 | 874.95 | 874.95 | -0.31% | 1,863,347 |
| Nov 13, 2025 | 874.00 | 886.85 | 866.35 | 877.65 | 877.65 | 0.90% | 1,877,134 |
| Nov 12, 2025 | 870.00 | 874.95 | 864.05 | 869.80 | 869.80 | 0.74% | 1,194,966 |
| Nov 11, 2025 | 875.25 | 889.90 | 857.00 | 863.45 | 863.45 | -1.33% | 1,033,769 |
| Nov 10, 2025 | 870.90 | 880.75 | 864.30 | 875.05 | 875.05 | 0.35% | 375,947 |
| Nov 7, 2025 | 865.00 | 875.70 | 859.10 | 872.00 | 872.00 | 0.21% | 663,704 |
| Nov 6, 2025 | 881.05 | 885.95 | 867.10 | 870.20 | 870.20 | -1.16% | 645,583 |
| Nov 4, 2025 | 883.05 | 897.70 | 878.10 | 880.40 | 880.40 | -0.80% | 1,792,692 |
| Nov 3, 2025 | 880.05 | 890.00 | 877.35 | 887.50 | 887.50 | 1.01% | 774,670 |
| Oct 31, 2025 | 887.90 | 893.90 | 875.50 | 878.65 | 878.65 | -0.80% | 1,233,800 |
| Oct 30, 2025 | 912.00 | 915.00 | 883.10 | 885.75 | 885.75 | -2.77% | 1,323,903 |
| Oct 29, 2025 | 905.70 | 913.00 | 901.25 | 910.95 | 910.95 | 0.57% | 900,250 |
| Oct 28, 2025 | 901.05 | 915.00 | 890.25 | 905.75 | 905.75 | 0.55% | 1,288,380 |
| Oct 27, 2025 | 905.00 | 914.35 | 890.40 | 900.80 | 900.80 | -3.03% | 3,305,116 |
| Oct 24, 2025 | 927.85 | 936.90 | 890.75 | 928.95 | 928.95 | 0.04% | 2,434,129 |
| Oct 23, 2025 | 938.00 | 965.00 | 924.05 | 928.60 | 928.60 | -0.86% | 2,397,167 |
| Oct 21, 2025 | 938.05 | 939.00 | 929.10 | 936.70 | 936.70 | -0.13% | 156,079 |
| Oct 20, 2025 | 927.05 | 941.50 | 927.05 | 937.95 | 937.95 | 1.18% | 1,256,593 |
| Oct 17, 2025 | 931.05 | 939.60 | 923.10 | 927.00 | 927.00 | -0.84% | 292,090 |
| Oct 16, 2025 | 931.00 | 942.90 | 931.00 | 934.85 | 934.85 | 0.61% | 677,803 |
| Oct 15, 2025 | 915.05 | 935.00 | 911.85 | 929.20 | 929.20 | 1.44% | 728,651 |
| Oct 14, 2025 | 920.95 | 929.60 | 910.55 | 916.00 | 916.00 | -0.53% | 644,491 |
| Oct 13, 2025 | 912.95 | 926.10 | 910.10 | 920.85 | 920.85 | -0.10% | 630,500 |
| Oct 10, 2025 | 922.05 | 925.60 | 913.50 | 921.75 | 921.75 | -0.15% | 603,757 |
| Oct 9, 2025 | 919.75 | 928.20 | 910.25 | 923.10 | 923.10 | 0.32% | 573,088 |
| Oct 8, 2025 | 915.00 | 938.00 | 906.90 | 920.20 | 920.20 | 1.66% | 2,624,444 |
| Oct 7, 2025 | 903.15 | 914.00 | 891.95 | 905.15 | 905.15 | 0.28% | 1,200,961 |
| Oct 6, 2025 | 892.05 | 907.00 | 889.55 | 902.60 | 902.60 | 1.18% | 1,206,650 |
| Oct 3, 2025 | 875.70 | 899.00 | 866.70 | 892.05 | 892.05 | 1.87% | 1,154,618 |
| Oct 1, 2025 | 873.10 | 882.85 | 852.90 | 875.70 | 875.70 | -0.14% | 823,355 |
| Sep 30, 2025 | 868.90 | 880.80 | 866.10 | 876.95 | 876.95 | 1.58% | 931,443 |
| Sep 29, 2025 | 870.00 | 881.60 | 860.00 | 863.30 | 863.30 | -1.21% | 672,166 |
| Sep 26, 2025 | 882.00 | 884.60 | 861.35 | 873.85 | 873.85 | -1.48% | 894,416 |
| Sep 25, 2025 | 880.00 | 896.40 | 875.30 | 887.00 | 887.00 | 0.25% | 726,771 |
| Sep 24, 2025 | 875.60 | 887.80 | 870.75 | 884.75 | 884.75 | 1.66% | 924,569 |