SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 563.20
-14.85 (-2.57%)
Oct 1, 2026, 3:15 PM IST
NSE:SBICARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 579.05 | 582.50 | 560.15 | 563.20 | - | -2.57% | 962,700 |
| 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 |
| 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 |