SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 815.70
-6.35 (-0.77%)
Aug 26, 2025, 3:30 PM IST
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 821.70 | 821.70 | 799.55 | 815.70 | 815.70 | -0.77% | 1,470,028 |
| Aug 25, 2025 | 817.20 | 827.00 | 816.25 | 822.05 | 822.05 | 0.13% | 473,611 |
| Aug 22, 2025 | 825.20 | 829.80 | 818.00 | 821.00 | 821.00 | -0.51% | 303,061 |
| Aug 21, 2025 | 815.00 | 828.00 | 815.00 | 825.20 | 825.20 | 0.87% | 602,235 |
| Aug 20, 2025 | 815.05 | 821.70 | 811.45 | 818.10 | 818.10 | -0.24% | 386,641 |
| Aug 19, 2025 | 812.60 | 821.60 | 807.25 | 820.10 | 820.10 | 1.02% | 561,940 |
| Aug 18, 2025 | 797.10 | 815.90 | 796.00 | 811.80 | 811.80 | 2.84% | 647,597 |
| Aug 14, 2025 | 786.20 | 794.75 | 786.15 | 789.35 | 789.35 | -0.09% | 363,522 |
| Aug 13, 2025 | 797.00 | 797.20 | 784.30 | 790.10 | 790.10 | 0.02% | 264,960 |
| Aug 12, 2025 | 799.90 | 803.10 | 787.25 | 789.95 | 789.95 | -0.98% | 869,644 |
| Aug 11, 2025 | 786.90 | 801.00 | 785.05 | 797.80 | 797.80 | 1.39% | 363,831 |
| Aug 8, 2025 | 799.00 | 799.75 | 784.10 | 786.90 | 786.90 | -1.21% | 317,602 |
| Aug 7, 2025 | 787.30 | 799.00 | 784.00 | 796.50 | 796.50 | 0.44% | 526,708 |
| Aug 6, 2025 | 805.65 | 811.00 | 783.60 | 793.00 | 793.00 | -1.47% | 1,239,184 |
| Aug 5, 2025 | 804.50 | 808.00 | 801.45 | 804.85 | 804.85 | 0.04% | 668,730 |
| Aug 4, 2025 | 801.50 | 814.00 | 801.50 | 804.50 | 804.50 | 0.07% | 933,330 |
| Aug 1, 2025 | 804.00 | 812.30 | 797.60 | 803.95 | 803.95 | -0.43% | 757,650 |
| Jul 31, 2025 | 810.00 | 812.00 | 803.05 | 807.40 | 807.40 | -0.90% | 1,750,487 |
| Jul 30, 2025 | 822.05 | 825.40 | 812.35 | 814.70 | 814.70 | -0.82% | 740,562 |
| Jul 29, 2025 | 834.10 | 837.10 | 819.05 | 821.40 | 821.40 | -1.88% | 1,133,505 |
| Jul 28, 2025 | 832.10 | 864.80 | 830.00 | 837.10 | 837.10 | -5.79% | 3,524,339 |
| Jul 25, 2025 | 885.00 | 894.00 | 878.35 | 888.50 | 888.50 | 0.30% | 642,266 |
| Jul 24, 2025 | 894.65 | 895.90 | 878.55 | 885.80 | 885.80 | -1.09% | 1,175,233 |
| Jul 23, 2025 | 896.65 | 898.80 | 886.55 | 895.55 | 895.55 | -0.12% | 507,765 |
| Jul 22, 2025 | 898.65 | 902.40 | 890.20 | 896.65 | 896.65 | -0.22% | 748,118 |
| Jul 21, 2025 | 892.00 | 903.00 | 887.55 | 898.65 | 898.65 | 0.45% | 723,028 |
| Jul 18, 2025 | 908.10 | 908.15 | 893.00 | 894.60 | 894.60 | -1.56% | 739,076 |
| Jul 17, 2025 | 899.90 | 910.50 | 896.05 | 908.80 | 908.80 | 1.28% | 717,366 |
| Jul 16, 2025 | 893.40 | 899.95 | 885.00 | 897.35 | 897.35 | 0.40% | 789,465 |
| Jul 15, 2025 | 900.00 | 906.70 | 888.30 | 893.75 | 893.75 | -1.08% | 1,585,513 |
| Jul 14, 2025 | 1,004.75 | 1,004.75 | 886.35 | 903.50 | 903.50 | -1.09% | 3,790,595 |
| Jul 11, 2025 | 929.05 | 929.05 | 910.00 | 913.45 | 913.45 | -2.36% | 544,006 |
| Jul 10, 2025 | 934.50 | 939.00 | 929.75 | 935.50 | 935.50 | 0.11% | 392,432 |
| Jul 9, 2025 | 924.50 | 938.50 | 920.05 | 934.50 | 934.50 | 1.71% | 967,120 |
| Jul 8, 2025 | 908.95 | 921.00 | 902.65 | 918.75 | 918.75 | 1.08% | 866,016 |
| Jul 7, 2025 | 909.60 | 919.85 | 906.70 | 908.95 | 908.95 | -0.07% | 925,809 |
| Jul 4, 2025 | 915.00 | 919.45 | 906.55 | 909.60 | 909.60 | -0.20% | 809,693 |
| Jul 3, 2025 | 913.05 | 917.00 | 901.30 | 911.40 | 911.40 | -0.19% | 1,653,406 |
| Jul 2, 2025 | 921.95 | 927.75 | 906.80 | 913.10 | 913.10 | -2.01% | 2,464,474 |
| Jul 1, 2025 | 953.10 | 953.50 | 921.05 | 931.80 | 931.80 | -2.23% | 2,693,691 |
| Jun 30, 2025 | 976.95 | 983.90 | 945.50 | 953.10 | 953.10 | -3.86% | 2,183,255 |
| Jun 27, 2025 | 978.00 | 1,015.00 | 949.50 | 991.35 | 991.35 | 1.65% | 9,956,566 |
| Jun 26, 2025 | 968.65 | 982.95 | 953.00 | 975.30 | 975.30 | 0.57% | 1,435,893 |
| Jun 25, 2025 | 991.00 | 992.00 | 957.50 | 969.80 | 969.80 | -1.25% | 858,081 |
| Jun 24, 2025 | 970.00 | 985.95 | 964.20 | 982.10 | 982.10 | 2.74% | 1,179,089 |
| Jun 23, 2025 | 946.95 | 959.40 | 942.60 | 955.90 | 955.90 | 1.09% | 909,345 |
| Jun 20, 2025 | 944.40 | 950.10 | 934.10 | 945.60 | 945.60 | 0.63% | 1,168,359 |
| Jun 19, 2025 | 968.50 | 975.90 | 933.20 | 939.70 | 939.70 | -3.38% | 1,496,522 |
| Jun 18, 2025 | 984.00 | 993.00 | 967.25 | 972.60 | 972.60 | -1.86% | 925,037 |
| Jun 17, 2025 | 1,008.70 | 1,009.75 | 989.50 | 991.00 | 991.00 | -1.75% | 919,708 |