SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 649.00
+1.95 (0.30%)
Aug 21, 2026, 3:15 PM IST
NSE:SBICARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 638.00 | 649.00 | 636.40 | 649.00 | 649.00 | 0.30% | 2,055,590 |
| Aug 20, 2026 | 626.80 | 654.35 | 626.75 | 647.05 | 647.05 | 3.75% | 5,399,356 |
| Aug 19, 2026 | 611.00 | 627.15 | 610.00 | 623.65 | 623.65 | 1.41% | 2,246,351 |
| Aug 18, 2026 | 642.00 | 643.15 | 613.90 | 615.00 | 615.00 | -4.17% | 2,769,735 |
| Aug 17, 2026 | 632.85 | 641.75 | 626.00 | 641.75 | 641.75 | 1.38% | 606,536 |
| Aug 14, 2026 | 641.20 | 642.95 | 629.00 | 633.00 | 633.00 | -1.25% | 1,566,601 |
| Aug 13, 2026 | 649.95 | 655.75 | 640.00 | 641.00 | 641.00 | -2.38% | 3,890,055 |
| Aug 12, 2026 | 650.00 | 656.60 | 644.40 | 656.60 | 656.60 | 1.01% | 535,832 |
| Aug 11, 2026 | 655.00 | 655.45 | 647.60 | 650.05 | 650.05 | -0.76% | 659,365 |
| Aug 10, 2026 | 658.05 | 664.95 | 646.20 | 655.00 | 655.00 | -0.61% | 2,257,835 |
| Aug 7, 2026 | 660.00 | 666.70 | 653.65 | 659.00 | 659.00 | -0.15% | 1,453,309 |
| Aug 6, 2026 | 664.65 | 665.70 | 658.20 | 660.00 | 660.00 | -0.86% | 530,440 |
| Aug 5, 2026 | 661.75 | 670.80 | 658.60 | 665.70 | 665.70 | 1.17% | 840,398 |
| Aug 4, 2026 | 668.35 | 668.40 | 657.70 | 658.00 | 658.00 | -1.06% | 686,610 |
| Aug 3, 2026 | 661.00 | 674.20 | 658.45 | 665.05 | 665.05 | 0.74% | 816,319 |
| Jul 31, 2026 | 661.00 | 665.50 | 656.55 | 660.15 | 660.15 | 0.36% | 903,831 |
| Jul 30, 2026 | 660.80 | 662.75 | 653.70 | 657.80 | 657.80 | -0.41% | 1,075,151 |
| Jul 29, 2026 | 662.75 | 663.45 | 652.25 | 660.50 | 660.50 | 0.86% | 779,077 |
| Jul 28, 2026 | 645.25 | 666.75 | 644.95 | 654.90 | 654.90 | 1.53% | 2,161,968 |
| Jul 27, 2026 | 630.65 | 647.25 | 627.95 | 645.00 | 645.00 | 4.24% | 2,047,438 |
| Jul 24, 2026 | 616.00 | 625.90 | 611.00 | 618.75 | 618.75 | -0.53% | 616,274 |
| Jul 23, 2026 | 626.85 | 628.90 | 616.05 | 622.05 | 622.05 | -0.77% | 688,243 |
| Jul 22, 2026 | 643.95 | 646.15 | 623.45 | 626.85 | 626.85 | -2.82% | 1,812,968 |
| Jul 21, 2026 | 641.10 | 646.50 | 628.55 | 645.05 | 645.05 | 0.02% | 1,096,113 |
| Jul 20, 2026 | 658.00 | 658.00 | 638.05 | 644.95 | 644.95 | -1.49% | 1,836,012 |
| Jul 17, 2026 | 644.05 | 657.75 | 637.00 | 654.70 | 654.70 | 1.57% | 3,722,822 |
| Jul 16, 2026 | 640.35 | 653.00 | 633.10 | 644.60 | 644.60 | 0.66% | 1,731,055 |
| Jul 15, 2026 | 643.50 | 653.55 | 638.55 | 640.35 | 640.35 | 0.23% | 2,428,051 |
| Jul 14, 2026 | 616.00 | 641.80 | 612.65 | 638.85 | 638.85 | 3.26% | 7,092,271 |
| Jul 13, 2026 | 605.95 | 620.40 | 602.55 | 618.70 | 618.70 | 1.15% | 1,002,161 |
| Jul 10, 2026 | 590.00 | 614.50 | 589.60 | 611.65 | 611.65 | 3.99% | 1,254,626 |
| Jul 9, 2026 | 585.90 | 591.80 | 579.90 | 588.20 | 588.20 | 0.53% | 1,016,137 |
| Jul 8, 2026 | 601.00 | 601.00 | 582.40 | 585.10 | 585.10 | -3.28% | 881,298 |
| Jul 7, 2026 | 605.70 | 607.90 | 601.00 | 604.95 | 604.95 | 0.24% | 908,667 |
| Jul 6, 2026 | 605.65 | 607.30 | 599.70 | 603.50 | 603.50 | -0.05% | 462,250 |
| Jul 3, 2026 | 609.85 | 611.95 | 602.10 | 603.80 | 603.80 | -0.12% | 432,436 |
| Jul 2, 2026 | 598.00 | 609.80 | 596.15 | 604.55 | 604.55 | 1.41% | 915,285 |
| Jul 1, 2026 | 593.20 | 600.05 | 587.20 | 596.15 | 596.15 | 0.50% | 971,145 |
| Jun 30, 2026 | 605.10 | 607.80 | 590.65 | 593.20 | 593.20 | -1.45% | 1,615,381 |
| Jun 29, 2026 | 624.60 | 627.65 | 600.20 | 601.90 | 601.90 | -3.67% | 3,444,158 |
| Jun 25, 2026 | 610.10 | 638.80 | 610.10 | 624.85 | 624.85 | 2.84% | 3,603,643 |
| Jun 24, 2026 | 606.00 | 611.10 | 600.40 | 607.60 | 607.60 | 0.07% | 850,415 |
| Jun 23, 2026 | 630.50 | 630.50 | 606.00 | 607.20 | 607.20 | -3.28% | 746,244 |
| Jun 22, 2026 | 616.90 | 631.45 | 616.90 | 627.80 | 627.80 | 1.77% | 1,031,657 |
| Jun 19, 2026 | 624.95 | 624.95 | 611.00 | 616.90 | 616.90 | -1.29% | 805,565 |
| Jun 18, 2026 | 628.00 | 629.95 | 622.95 | 624.95 | 624.95 | -0.12% | 488,510 |
| Jun 17, 2026 | 627.25 | 629.20 | 622.50 | 625.70 | 625.70 | 0.65% | 1,238,376 |
| Jun 16, 2026 | 601.80 | 626.00 | 601.15 | 621.65 | 621.65 | 3.45% | 1,960,494 |
| Jun 15, 2026 | 598.00 | 610.95 | 597.00 | 600.90 | 600.90 | 1.94% | 1,330,743 |
| Jun 12, 2026 | 576.10 | 591.00 | 571.20 | 589.45 | 589.45 | 3.73% | 529,582 |