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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	874.05	877.75	877.75	880	870.5	676,170
November 25, 2025	870	873.4	873.4	888.25	870	1.96M
November 24, 2025	884	869.7	869.7	902.7	867.2	4.1M
November 21, 2025	874.1	878.05	878.05	881.25	867.8	459,811
November 19, 2025	869.05	863.7	863.7	869.1	852.4	862,548
November 18, 2025	889.2	867.35	867.35	889.3	865.05	784,965
November 17, 2025	875	889.2	889.2	894.65	873.95	701,462
November 14, 2025	877.65	874.95	874.95	886.8	867.1	1.86M
November 13, 2025	874	877	877	886.85	866.35	1.58M
November 12, 2025	870	869.8	869.8	874.95	864.05	1.19M
November 11, 2025	875.25	863.45	863.45	889.9	857	1.03M
November 10, 2025	870.9	875.05	875.05	880.75	864.3	375,947
November 07, 2025	865	872	872	875.7	859.1	663,704
November 06, 2025	881.05	870.2	870.2	885.95	867.1	645,583
November 04, 2025	883.05	880.4	880.4	897.7	878.1	1.79M
November 03, 2025	880.05	887.5	887.5	890	877.35	774,733
October 31, 2025	887.9	878.65	878.65	893.9	875.5	1.23M
October 30, 2025	912	885.75	885.75	915	883.1	1.32M
October 29, 2025	905.7	910.95	910.95	913	901.25	900,250
October 28, 2025	901.05	905.75	905.75	915	890.25	1.29M
October 27, 2025	905	900.8	900.8	914.35	890.4	3.31M
October 24, 2025	927.85	928.95	928.95	936.9	890.75	2.43M
October 23, 2025	938	928.6	928.6	965	924.05	2.4M
October 21, 2025	938.05	936.7	936.7	939	929.1	156,079
October 20, 2025	927.05	937.95	937.95	941.5	927.05	1.26M
October 17, 2025	931.05	927	927	939.6	923.1	292,518
October 16, 2025	931	934.85	934.85	942.9	931	677,718
October 15, 2025	915.05	929.2	929.2	935	911.85	728,651
October 14, 2025	920.95	916	916	929.6	910.55	644,491
October 13, 2025	912.95	920.85	920.85	926.1	910.1	630,500
October 10, 2025	922.05	921.75	921.75	925.6	913.5	603,769
October 09, 2025	919.75	923.1	923.1	928.2	910.25	573,088
October 08, 2025	915	920.2	920.2	938	906.9	2.62M
October 07, 2025	903.15	905.15	905.15	914	891.95	1.2M
October 06, 2025	892.05	902.6	902.6	907	889.55	1.21M
October 03, 2025	875.7	892.05	892.05	899	866.7	1.15M
October 01, 2025	873.1	875.7	875.7	882.85	852.9	823,382
September 30, 2025	868.9	876.95	876.95	880.8	866.1	931,443
September 29, 2025	870	863.3	863.3	881.6	860	672,166
September 26, 2025	882	873.85	873.85	884.6	861.35	894,425
September 25, 2025	880	887	887	896.4	875.3	726,876
September 24, 2025	875.6	884.75	884.75	887.8	870.75	924,569
September 23, 2025	874.5	870.3	870.3	874.85	864	520,336
September 22, 2025	870	869.05	869.05	878	864.4	1.04M
September 19, 2025	888	871.65	871.65	897.2	869.5	1.12M
September 18, 2025	890	891.7	891.7	895.8	878	1.76M
September 17, 2025	892.45	893.3	893.3	905	890	1.42M
September 16, 2025	897.1	896.55	896.55	905.05	890.95	834,035
September 15, 2025	854.4	900.05	900.05	902	846.55	3.5M
September 12, 2025	851.55	856.15	856.15	863.4	850.05	515,577
September 11, 2025	854.4	853.75	853.75	874	851.55	1.07M
September 10, 2025	824	854.4	854.4	861	823	1.89M
September 09, 2025	807.5	819.35	819.35	821	802.75	813,502
September 08, 2025	791.95	803.85	803.85	808.85	790.2	487,231

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