SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 624.40
-0.85 (-0.14%)
May 29, 2026, 3:30 PM IST
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |