SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 566.30
+8.35 (1.50%)
Oct 22, 2026, 3:29 PM IST
NSE:SBICARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 554.45 | 570.80 | 545.55 | 566.30 | 566.30 | 1.50% | 960,783 |
| Oct 21, 2026 | 567.50 | 571.15 | 551.10 | 557.95 | 557.95 | -1.67% | 945,380 |
| Oct 19, 2026 | 566.30 | 581.40 | 565.30 | 567.40 | 567.40 | 0.57% | 1,501,957 |
| Oct 16, 2026 | 573.20 | 575.85 | 561.25 | 564.20 | 564.20 | -1.57% | 716,744 |
| Oct 15, 2026 | 566.00 | 578.75 | 564.25 | 573.20 | 573.20 | 0.92% | 1,022,687 |
| Oct 14, 2026 | 572.00 | 572.00 | 564.10 | 568.00 | 568.00 | -0.75% | 778,170 |
| Oct 13, 2026 | 559.00 | 572.55 | 557.45 | 572.30 | 572.30 | 2.43% | 493,362 |
| Oct 12, 2026 | 562.10 | 569.55 | 558.00 | 558.70 | 558.70 | -0.59% | 373,734 |
| Oct 9, 2026 | 552.95 | 565.80 | 552.85 | 562.00 | 562.00 | 2.62% | 790,400 |
| Oct 8, 2026 | 555.00 | 559.45 | 547.65 | 547.65 | 547.65 | -1.75% | 925,527 |
| Oct 7, 2026 | 569.40 | 569.95 | 555.65 | 557.40 | 557.40 | -2.11% | 1,197,820 |
| Oct 6, 2026 | 566.00 | 571.50 | 562.20 | 569.40 | 569.40 | 0.60% | 622,300 |
| Oct 5, 2026 | 565.25 | 577.15 | 561.25 | 566.00 | 566.00 | 0.50% | 778,398 |
| Oct 1, 2026 | 579.05 | 582.50 | 560.15 | 563.20 | 563.20 | -2.57% | 962,872 |
| Sep 30, 2026 | 585.15 | 591.25 | 578.05 | 578.05 | 578.05 | -0.51% | 582,328 |
| Sep 29, 2026 | 593.05 | 594.00 | 581.00 | 581.00 | 581.00 | -1.69% | 1,392,600 |
| Sep 28, 2026 | 608.55 | 610.00 | 590.50 | 591.00 | 591.00 | -3.30% | 1,388,562 |
| Sep 25, 2026 | 617.00 | 621.65 | 606.70 | 611.20 | 611.20 | -1.16% | 1,310,548 |
| Sep 24, 2026 | 632.00 | 642.30 | 616.20 | 618.40 | 618.40 | -2.61% | 1,184,379 |
| Sep 23, 2026 | 636.00 | 639.85 | 633.35 | 635.00 | 635.00 | 0.01% | 461,549 |
| Sep 22, 2026 | 637.10 | 642.65 | 630.65 | 634.95 | 634.95 | -0.32% | 676,501 |
| Sep 21, 2026 | 642.10 | 643.65 | 636.20 | 637.00 | 637.00 | -2.17% | 950,045 |
| Sep 18, 2026 | 635.95 | 651.15 | 630.70 | 651.15 | 651.15 | 2.23% | 3,242,132 |
| Sep 17, 2026 | 616.00 | 641.55 | 616.00 | 636.95 | 636.95 | 3.05% | 1,811,876 |
| Sep 16, 2026 | 619.75 | 629.30 | 612.60 | 618.10 | 618.10 | -0.08% | 1,306,832 |
| Sep 15, 2026 | 652.10 | 655.75 | 617.10 | 618.60 | 618.60 | -5.59% | 1,751,822 |
| Sep 11, 2026 | 665.00 | 665.15 | 650.05 | 655.20 | 655.20 | -1.67% | 1,571,692 |
| Sep 10, 2026 | 663.00 | 671.00 | 660.55 | 666.30 | 666.30 | -0.31% | 1,286,184 |
| Sep 9, 2026 | 665.35 | 674.45 | 657.25 | 668.40 | 668.40 | 0.06% | 2,199,393 |
| Sep 8, 2026 | 671.00 | 675.00 | 661.35 | 668.00 | 668.00 | -0.99% | 2,340,386 |
| Sep 7, 2026 | 653.10 | 674.65 | 648.75 | 674.65 | 674.65 | 2.49% | 2,781,077 |
| Sep 4, 2026 | 661.00 | 668.70 | 656.30 | 658.25 | 658.25 | -0.42% | 1,752,698 |
| Sep 3, 2026 | 641.00 | 667.40 | 641.00 | 661.00 | 661.00 | 4.07% | 3,785,886 |
| Sep 2, 2026 | 630.00 | 642.30 | 622.20 | 635.15 | 635.15 | 0.43% | 1,969,265 |
| Sep 1, 2026 | 653.20 | 660.35 | 628.40 | 632.40 | 632.40 | -1.92% | 3,438,291 |
| Aug 31, 2026 | 632.90 | 668.45 | 632.90 | 644.75 | 644.75 | 0.58% | 26,270,918 |
| Aug 28, 2026 | 645.00 | 649.40 | 638.00 | 641.05 | 641.05 | -0.61% | 1,398,856 |
| Aug 27, 2026 | 664.20 | 665.50 | 644.45 | 645.00 | 645.00 | -2.29% | 1,739,414 |
| Aug 26, 2026 | 654.00 | 666.30 | 647.25 | 660.10 | 660.10 | 1.40% | 2,062,040 |
| Aug 25, 2026 | 647.10 | 654.60 | 645.75 | 651.00 | 651.00 | 0.11% | 1,214,650 |
| Aug 24, 2026 | 648.40 | 656.60 | 642.95 | 650.30 | 650.30 | 0.20% | 2,560,374 |
| 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 |