SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 695.20
+9.60 (1.40%)
Apr 17, 2026, 3:30 PM IST
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 686.00 | 698.00 | 680.75 | 695.20 | 695.20 | 1.40% | 744,422 |
| Apr 16, 2026 | 689.85 | 699.80 | 683.35 | 685.60 | 685.60 | 0.16% | 792,059 |
| Apr 15, 2026 | 683.95 | 697.50 | 682.35 | 684.50 | 684.50 | 2.00% | 748,442 |
| Apr 13, 2026 | 666.00 | 673.90 | 652.50 | 671.05 | 671.05 | -0.95% | 1,212,035 |
| Apr 10, 2026 | 671.90 | 686.45 | 670.55 | 677.50 | 677.50 | 1.29% | 626,065 |
| Apr 9, 2026 | 671.80 | 676.00 | 663.20 | 668.90 | 668.90 | -0.35% | 945,197 |
| Apr 8, 2026 | 660.00 | 678.20 | 652.00 | 671.25 | 671.25 | 4.94% | 1,734,033 |
| Apr 7, 2026 | 632.15 | 641.00 | 625.05 | 639.65 | 639.65 | 0.72% | 1,407,061 |
| Apr 6, 2026 | 638.00 | 638.00 | 623.25 | 635.10 | 635.10 | -0.49% | 1,917,090 |
| Apr 2, 2026 | 631.10 | 641.95 | 615.50 | 638.20 | 638.20 | 0.16% | 830,065 |
| Apr 1, 2026 | 647.55 | 655.60 | 632.00 | 637.15 | 637.15 | 0.27% | 1,163,516 |
| Mar 30, 2026 | 664.45 | 668.90 | 634.00 | 635.45 | 635.45 | -5.71% | 3,045,804 |
| Mar 27, 2026 | 698.00 | 698.05 | 671.10 | 673.95 | 673.95 | -3.75% | 4,213,936 |
| Mar 25, 2026 | 682.00 | 711.55 | 678.95 | 700.20 | 700.20 | 3.96% | 1,334,034 |
| Mar 24, 2026 | 668.00 | 684.05 | 659.35 | 673.50 | 673.50 | 3.09% | 1,813,215 |
| Mar 23, 2026 | 678.40 | 681.55 | 650.05 | 653.30 | 653.30 | -5.15% | 1,535,060 |
| Mar 20, 2026 | 693.90 | 700.60 | 683.25 | 688.75 | 688.75 | -0.79% | 2,019,181 |
| Mar 19, 2026 | 693.90 | 698.35 | 686.30 | 694.25 | 694.25 | -2.98% | 1,343,483 |
| Mar 18, 2026 | 693.70 | 733.00 | 693.00 | 715.55 | 715.55 | 3.13% | 1,390,442 |
| Mar 17, 2026 | 702.00 | 712.00 | 687.80 | 693.85 | 693.85 | -0.24% | 1,866,238 |
| Mar 16, 2026 | 700.05 | 702.85 | 688.05 | 695.55 | 695.55 | -1.33% | 1,191,414 |
| Mar 13, 2026 | 703.15 | 708.20 | 697.50 | 704.90 | 704.90 | -0.75% | 1,338,680 |
| Mar 12, 2026 | 712.00 | 715.00 | 698.00 | 710.25 | 710.25 | -0.66% | 831,279 |
| Mar 11, 2026 | 719.90 | 721.75 | 710.00 | 715.00 | 715.00 | -0.15% | 524,938 |
| Mar 10, 2026 | 723.10 | 732.10 | 714.05 | 716.10 | 713.60 | -0.64% | 519,996 |
| Mar 9, 2026 | 715.00 | 735.00 | 693.00 | 720.70 | 718.18 | -0.46% | 1,651,916 |
| Mar 6, 2026 | 728.50 | 735.45 | 720.60 | 724.05 | 721.52 | -0.89% | 981,079 |
| Mar 5, 2026 | 730.00 | 738.00 | 719.65 | 730.55 | 728.00 | 0.54% | 2,088,983 |
| Mar 4, 2026 | 734.00 | 740.00 | 717.80 | 726.60 | 724.06 | -2.67% | 1,084,320 |
| Mar 2, 2026 | 750.00 | 765.35 | 743.10 | 746.50 | 743.89 | -3.60% | 1,139,992 |
| Feb 27, 2026 | 775.40 | 795.00 | 761.35 | 774.40 | 771.70 | -0.13% | 4,651,147 |
| Feb 26, 2026 | 784.00 | 785.00 | 765.00 | 775.40 | 772.69 | -1.69% | 735,256 |
| Feb 25, 2026 | 779.00 | 794.00 | 773.05 | 788.75 | 786.00 | 1.17% | 957,320 |
| Feb 24, 2026 | 778.00 | 784.00 | 760.05 | 779.60 | 776.88 | -0.59% | 1,332,832 |
| Feb 23, 2026 | 792.00 | 792.30 | 779.60 | 784.25 | 781.51 | -0.17% | 625,260 |
| Feb 20, 2026 | 799.75 | 800.00 | 781.80 | 785.60 | 782.86 | -1.58% | 1,292,865 |
| Feb 19, 2026 | 784.85 | 800.50 | 777.85 | 798.20 | 795.41 | 1.13% | 1,585,440 |
| Feb 18, 2026 | 776.60 | 795.60 | 775.60 | 789.25 | 786.49 | 1.63% | 861,645 |
| Feb 17, 2026 | 771.95 | 787.35 | 761.40 | 776.60 | 773.89 | 0.57% | 1,777,812 |
| Feb 16, 2026 | 757.05 | 779.00 | 751.30 | 772.20 | 769.50 | 1.51% | 2,958,838 |
| Feb 13, 2026 | 772.80 | 772.80 | 755.55 | 760.70 | 758.04 | -1.57% | 515,475 |
| Feb 12, 2026 | 765.00 | 774.80 | 760.00 | 772.80 | 770.10 | 0.51% | 472,432 |
| Feb 11, 2026 | 765.05 | 771.20 | 758.30 | 768.85 | 766.17 | 0.39% | 1,417,949 |
| Feb 10, 2026 | 771.95 | 772.00 | 763.00 | 765.90 | 763.23 | 0.05% | 830,688 |
| Feb 9, 2026 | 758.75 | 772.60 | 755.80 | 765.55 | 762.88 | 1.22% | 1,458,460 |
| Feb 6, 2026 | 749.00 | 758.65 | 741.65 | 756.30 | 753.66 | 0.88% | 659,124 |
| Feb 5, 2026 | 750.00 | 751.95 | 739.15 | 749.70 | 747.08 | - | 571,677 |
| Feb 4, 2026 | 758.00 | 762.85 | 747.25 | 749.70 | 747.08 | -1.11% | 680,453 |
| Feb 3, 2026 | 760.00 | 788.60 | 746.55 | 758.10 | 755.45 | 3.03% | 1,300,048 |
| Feb 2, 2026 | 737.35 | 742.00 | 725.15 | 735.80 | 733.23 | -0.21% | 2,045,295 |