SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 872.00
+1.80 (0.21%)
Nov 7, 2025, 3:30 PM IST
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 865.00 | 875.70 | 859.10 | 872.00 | 872.00 | 0.21% | 663,689 |
| 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% | 774,733 |
| 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% | 292,518 |
| 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% | 603,769 |
| 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% | 1,206,665 |
| 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% | 823,382 |
| 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% | 894,425 |
| Sep 25, 2025 | 880.00 | 896.40 | 875.30 | 887.00 | 887.00 | 0.25% | 726,876 |
| Sep 24, 2025 | 875.60 | 887.80 | 870.75 | 884.75 | 884.75 | 1.66% | 924,569 |
| Sep 23, 2025 | 874.50 | 874.85 | 864.00 | 870.30 | 870.30 | 0.14% | 520,336 |
| Sep 22, 2025 | 870.00 | 878.00 | 864.40 | 869.05 | 869.05 | -0.30% | 1,042,879 |
| Sep 19, 2025 | 888.00 | 897.20 | 869.50 | 871.65 | 871.65 | -2.25% | 1,121,241 |
| Sep 18, 2025 | 890.00 | 895.80 | 878.00 | 891.70 | 891.70 | -0.18% | 1,757,116 |
| Sep 17, 2025 | 892.45 | 905.00 | 890.00 | 893.30 | 893.30 | -0.36% | 1,416,725 |
| Sep 16, 2025 | 897.10 | 905.05 | 890.95 | 896.55 | 896.55 | -0.39% | 834,035 |
| Sep 15, 2025 | 854.40 | 902.00 | 846.55 | 900.05 | 900.05 | 5.13% | 3,503,837 |
| Sep 12, 2025 | 851.55 | 863.40 | 850.05 | 856.15 | 856.15 | 0.28% | 515,577 |
| Sep 11, 2025 | 854.40 | 874.00 | 851.55 | 853.75 | 853.75 | -0.08% | 1,067,058 |
| Sep 10, 2025 | 824.00 | 861.00 | 823.00 | 854.40 | 854.40 | 4.28% | 1,890,006 |
| Sep 9, 2025 | 807.50 | 821.00 | 802.75 | 819.35 | 819.35 | 1.93% | 813,502 |
| Sep 8, 2025 | 791.95 | 808.85 | 790.20 | 803.85 | 803.85 | 1.57% | 487,231 |
| Sep 5, 2025 | 797.15 | 799.65 | 788.25 | 791.45 | 791.45 | -0.21% | 387,234 |
| Sep 4, 2025 | 813.05 | 813.90 | 791.80 | 793.15 | 793.15 | -0.28% | 388,623 |
| Sep 3, 2025 | 794.45 | 804.65 | 792.50 | 795.35 | 795.35 | 0.25% | 651,891 |
| Sep 2, 2025 | 810.85 | 816.55 | 791.90 | 793.40 | 793.40 | -2.15% | 696,472 |
| Sep 1, 2025 | 802.00 | 813.50 | 797.75 | 810.85 | 810.85 | 0.91% | 1,285,728 |
| Aug 29, 2025 | 799.70 | 807.10 | 786.50 | 803.50 | 803.50 | -0.01% | 1,142,474 |
| Aug 28, 2025 | 809.65 | 815.70 | 795.10 | 803.60 | 803.60 | -1.48% | 1,693,962 |
| Aug 26, 2025 | 821.70 | 821.70 | 799.55 | 815.70 | 815.70 | -0.77% | 1,470,028 |