SBI Cards and Payment Services Limited - SBICARD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	799.75	785.6	785.6	800	781.8	1.29M
February 19, 2026	784.85	798.2	798.2	800.5	777.85	1.59M
February 18, 2026	776.6	789.25	789.25	795.6	775.6	862,232
February 17, 2026	771.95	776.6	776.6	787.35	761.4	1.78M
February 16, 2026	757.05	772.2	772.2	779	751.3	2.96M
February 13, 2026	772.8	760.7	760.7	772.8	755.55	515,475
February 12, 2026	765	772.8	772.8	774.8	760	472,432
February 11, 2026	765.05	768.85	768.85	771.2	758.3	1.42M
February 10, 2026	771.95	765.9	765.9	772	763	830,720
February 09, 2026	758.75	765.55	765.55	772.6	755.8	1.46M
February 06, 2026	749	756.3	756.3	758.65	741.65	659,124
February 05, 2026	750	749.7	749.7	751.95	739.15	571,677
February 04, 2026	758	749.7	749.7	762.85	747.25	680,453
February 03, 2026	760	758.1	758.1	788.6	746.55	1.3M
February 02, 2026	737.35	735.8	735.8	742	725.15	2.05M
February 01, 2026	755.75	737.35	737.35	758.3	725.6	784,845
January 30, 2026	769.5	753.55	753.55	770	749.9	3.42M
January 29, 2026	779.95	769.35	769.35	785	751.75	5.51M
January 28, 2026	771.5	782.4	782.4	793.8	771.5	1.48M
January 27, 2026	771	771	771	780.55	761	943,204
January 23, 2026	794.9	770.55	770.55	794.9	767.35	727,564
January 22, 2026	785	789.1	789.1	793.6	783	1.3M
January 21, 2026	804.45	783.7	783.7	814.2	781.65	1.56M
January 20, 2026	836	811.8	811.8	838.95	808	1.04M
January 19, 2026	835.45	838.3	838.3	841.4	833.1	1.12M
January 16, 2026	846.6	839.65	839.65	851.5	835.35	735,969
January 14, 2026	852.55	846.5	846.5	858.3	843.75	791,044
January 13, 2026	855.9	857.85	857.85	862.05	846	776,526
January 12, 2026	854	855.75	855.75	857.9	838.1	762,944
January 09, 2026	866.6	863.2	863.2	875.5	860.3	578,117
January 08, 2026	885.6	872.15	872.15	885.6	869.65	759,995
January 07, 2026	901.05	885.6	885.6	901.45	881.35	829,684
January 06, 2026	873.95	901.55	901.55	906.4	873.15	1.74M
January 05, 2026	872	873.5	873.5	876.35	866.75	464,872
January 02, 2026	862.95	875.95	875.95	881.35	856	689,809
January 01, 2026	861.7	859.5	859.5	865.8	854.6	486,176
December 31, 2025	843.4	861.7	861.7	865.45	842	1.1M
December 30, 2025	848.05	843.4	843.4	852.5	829.7	6.89M
December 29, 2025	864.65	849.95	849.95	866.35	846.95	922,971
December 26, 2025	874.9	864.6	864.6	875	862.8	1.95M
December 24, 2025	867	867.6	867.6	881	865.35	1.24M
December 23, 2025	871	866.95	866.95	875	861.6	419,826
December 22, 2025	870.6	872.2	872.2	879.8	867	550,312
December 19, 2025	849	870.3	870.3	878	848.25	1.52M
December 18, 2025	834.05	848.15	848.15	855	831	959,312
December 17, 2025	847.7	834.4	834.4	851.4	829	895,187
December 16, 2025	866	847.7	847.7	868.35	842.5	799,118
December 15, 2025	870.1	870	870	874.6	864.05	526,826
December 12, 2025	871.95	874.6	874.6	879.85	871.8	428,200
December 11, 2025	865.6	873.2	873.2	884.85	860.6	659,952
December 10, 2025	865.35	865.35	865.35	872.05	855.85	1.36M
December 09, 2025	866.55	865.35	865.35	868.75	856.45	419,541
December 08, 2025	885.15	870.1	870.1	889.5	866.55	395,462
December 05, 2025	859.6	885.15	885.15	887.8	856.3	1.75M
December 04, 2025	870	855.9	855.9	874.95	853.85	573,227
December 03, 2025	881.75	867.95	867.95	885	866.05	565,815
December 02, 2025	871.1	883.45	883.45	893.75	871.1	1.27M
December 01, 2025	881.05	876.5	876.5	883.15	870.1	783,245
November 28, 2025	880	880.15	880.15	881.95	873.9	349,529
November 27, 2025	878.4	880.4	880.4	885.7	875.85	1.07M

SBI Cards and Payment Services Limited (SBICARD.NS) NSE