SBI Cards and Payment Services Limited (NSE:SBICARD)
India · Delayed Price · Currency is INR 590.00
+5.25 (0.90%)
Nov 12, 2026, 3:29 PM IST
NSE:SBICARD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 585.00 | 600.90 | 584.00 | 590.00 | 590.00 | 0.90% | 1,361,738 |
| Nov 11, 2026 | 596.00 | 598.00 | 583.35 | 584.75 | 584.75 | -0.92% | 1,185,875 |
| Nov 9, 2026 | 583.00 | 590.15 | 575.30 | 590.15 | 590.15 | 1.31% | 816,192 |
| Nov 8, 2026 | 588.00 | 591.00 | 578.70 | 582.50 | 582.50 | -0.43% | 150,389 |
| Nov 6, 2026 | 582.80 | 585.80 | 570.85 | 585.00 | 585.00 | - | 961,439 |
| Nov 5, 2026 | 562.00 | 591.00 | 559.15 | 585.00 | 585.00 | 5.79% | 2,518,225 |
| Nov 4, 2026 | 537.05 | 554.90 | 534.25 | 553.00 | 553.00 | 2.97% | 1,129,260 |
| Nov 3, 2026 | 537.00 | 544.35 | 532.40 | 537.05 | 537.05 | 0.78% | 1,091,345 |
| Nov 2, 2026 | 529.35 | 535.80 | 527.55 | 532.90 | 532.90 | 1.50% | 336,457 |
| Oct 30, 2026 | 541.00 | 542.55 | 525.00 | 525.00 | 525.00 | -2.78% | 757,619 |
| Oct 29, 2026 | 527.55 | 540.75 | 524.20 | 540.00 | 540.00 | 2.36% | 776,119 |
| Oct 28, 2026 | 528.00 | 528.35 | 519.05 | 527.55 | 527.55 | -0.09% | 1,209,804 |
| Oct 27, 2026 | 538.30 | 540.40 | 526.75 | 528.05 | 528.05 | -1.90% | 1,626,653 |
| Oct 26, 2026 | 536.50 | 549.50 | 533.05 | 538.30 | 538.30 | -1.33% | 1,700,251 |
| Oct 23, 2026 | 568.00 | 569.45 | 525.00 | 545.55 | 545.55 | -3.66% | 2,831,363 |
| Oct 22, 2026 | 554.45 | 571.15 | 545.55 | 566.30 | 566.30 | 1.50% | 958,486 |
| 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 |