SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 624.90
-0.80 (-0.13%)
Jun 18, 2026, 3:30 PM IST
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 579.00 | 579.00 | 565.45 | 568.25 | 568.25 | -2.14% | 630,981 |
| Jun 10, 2026 | 585.60 | 591.50 | 579.15 | 580.70 | 580.70 | -0.73% | 434,413 |
| Jun 9, 2026 | 577.40 | 585.75 | 575.70 | 584.95 | 584.95 | 1.81% | 506,900 |
| Jun 8, 2026 | 585.00 | 586.65 | 571.30 | 574.55 | 574.55 | -2.55% | 756,727 |
| Jun 5, 2026 | 591.10 | 597.05 | 588.00 | 589.60 | 589.60 | 0.02% | 849,540 |
| Jun 4, 2026 | 589.60 | 593.80 | 587.20 | 589.50 | 589.50 | -1.18% | 1,351,141 |
| Jun 3, 2026 | 608.00 | 608.00 | 594.45 | 596.55 | 596.55 | -1.48% | 1,151,872 |
| Jun 2, 2026 | 608.00 | 612.40 | 596.45 | 605.50 | 605.50 | -1.70% | 1,920,387 |
| Jun 1, 2026 | 624.80 | 624.80 | 607.80 | 615.95 | 615.95 | -1.35% | 1,725,343 |
| May 29, 2026 | 626.80 | 632.20 | 617.15 | 624.40 | 624.40 | -0.14% | 4,745,064 |
| May 27, 2026 | 628.25 | 632.50 | 622.25 | 625.25 | 625.25 | -0.55% | 476,005 |
| May 26, 2026 | 630.00 | 638.70 | 625.25 | 628.70 | 628.70 | -0.25% | 1,318,962 |
| May 25, 2026 | 624.40 | 631.80 | 623.20 | 630.30 | 630.30 | 1.63% | 517,158 |
| May 22, 2026 | 619.60 | 628.05 | 616.60 | 620.20 | 620.20 | - | 580,756 |
| May 21, 2026 | 627.05 | 633.70 | 616.45 | 620.20 | 620.20 | -0.66% | 1,604,313 |
| May 20, 2026 | 622.30 | 626.00 | 614.60 | 624.35 | 624.35 | 0.09% | 662,561 |
| May 19, 2026 | 625.00 | 630.70 | 622.40 | 623.80 | 623.80 | -0.03% | 501,710 |
| May 18, 2026 | 622.20 | 626.50 | 612.10 | 624.00 | 624.00 | -0.32% | 838,318 |
| May 15, 2026 | 631.55 | 635.95 | 624.25 | 626.00 | 626.00 | -0.88% | 389,198 |
| May 14, 2026 | 636.80 | 638.30 | 620.55 | 631.55 | 631.55 | -0.41% | 2,140,590 |
| May 13, 2026 | 625.10 | 640.65 | 622.25 | 634.15 | 634.15 | 1.45% | 1,997,260 |
| May 12, 2026 | 643.55 | 643.60 | 623.30 | 625.10 | 625.10 | -2.56% | 1,923,654 |
| May 11, 2026 | 642.00 | 645.85 | 634.30 | 641.50 | 641.50 | -0.60% | 1,508,876 |
| May 8, 2026 | 649.95 | 650.75 | 643.80 | 645.40 | 645.40 | -0.42% | 1,302,941 |
| May 7, 2026 | 653.95 | 655.75 | 644.05 | 648.15 | 648.15 | -0.23% | 1,402,065 |
| May 6, 2026 | 651.00 | 660.00 | 643.15 | 649.65 | 649.65 | 0.62% | 3,405,721 |
| May 5, 2026 | 645.95 | 646.90 | 638.40 | 645.65 | 645.65 | 0.13% | 1,468,542 |
| May 4, 2026 | 646.95 | 649.80 | 638.05 | 644.80 | 644.80 | 0.14% | 1,165,238 |
| Apr 30, 2026 | 650.00 | 650.00 | 632.15 | 643.90 | 643.90 | -1.12% | 1,977,335 |
| Apr 29, 2026 | 649.50 | 661.05 | 643.05 | 651.20 | 651.20 | 0.58% | 1,935,617 |
| Apr 28, 2026 | 653.10 | 669.60 | 646.10 | 647.45 | 647.45 | -3.47% | 5,814,209 |
| Apr 27, 2026 | 672.50 | 681.30 | 664.00 | 670.70 | 670.70 | 0.06% | 2,177,615 |
| Apr 24, 2026 | 681.25 | 687.90 | 666.00 | 670.30 | 670.30 | -1.51% | 974,382 |
| Apr 23, 2026 | 686.00 | 689.70 | 678.95 | 680.55 | 680.55 | -0.82% | 867,636 |
| Apr 22, 2026 | 680.00 | 691.35 | 675.50 | 686.20 | 686.20 | 0.95% | 1,167,501 |
| Apr 21, 2026 | 678.50 | 683.95 | 669.30 | 679.75 | 679.75 | 0.66% | 757,476 |
| Apr 20, 2026 | 698.40 | 700.40 | 671.00 | 675.30 | 675.30 | -2.86% | 1,017,810 |
| 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 |