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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	797.15	791.45	791.45	799.65	788.25	387,219
September 04, 2025	813.05	793.15	793.15	813.9	791.8	388,623
September 03, 2025	794.45	795.35	795.35	804.65	792.5	651,891
September 02, 2025	810.85	793.4	793.4	816.55	791.9	696,472
September 01, 2025	802	810.85	810.85	813.5	797.75	1.29M
August 29, 2025	799.7	803.5	803.5	807.1	786.5	1.14M
August 28, 2025	809.65	803.6	803.6	815.7	795.1	1.69M
August 26, 2025	821.7	815	815	821.7	799.55	1.47M
August 25, 2025	817.2	822.05	822.05	827	816.25	473,601
August 22, 2025	825.2	822	822	829.8	821.65	258,060
August 21, 2025	815	825.2	825.2	828	815	602,235
August 20, 2025	815.05	818.1	818.1	821.7	811.45	386,641
August 19, 2025	812.6	820.1	820.1	821.6	807.25	561,940
August 18, 2025	797.1	811.8	811.8	815.9	796	647,596
August 14, 2025	786.2	789.35	789.35	794.75	786.15	363,522
August 13, 2025	797	790.1	790.1	797.2	784.3	264,960
August 12, 2025	799.9	789.95	789.95	803.1	787.25	869,644
August 11, 2025	786.9	797.8	797.8	801	785.05	363,831
August 08, 2025	799	786.9	786.9	799.75	784.1	317,602
August 07, 2025	787.3	796.5	796.5	799	784	526,708
August 06, 2025	805.65	793	793	811	783.6	1.24M
August 05, 2025	804.5	804.85	804.85	808	801.45	668,730
August 04, 2025	801.5	804.5	804.5	814	801.5	933,330
August 01, 2025	804	803.95	803.95	812.3	797.6	757,650
July 31, 2025	810	807.4	807.4	812	803.05	1.75M
July 30, 2025	822.05	814.7	814.7	825.4	812.35	740,562
July 29, 2025	834.1	821.4	821.4	837.1	819.05	1.13M
July 28, 2025	832.1	837.1	837.1	864.8	830	3.52M
July 25, 2025	885	888.5	888.5	894	878.35	642,266
July 24, 2025	894.65	885.8	885.8	895.9	878.55	1.18M
July 23, 2025	896.65	895.55	895.55	898.8	886.55	507,765
July 22, 2025	898.65	896.65	896.65	902.4	890.2	748,113
July 21, 2025	892	898.65	898.65	903	887.55	723,028
July 18, 2025	908.1	894.6	894.6	908.15	893	739,076
July 17, 2025	899.9	908.8	908.8	910.5	896.05	717,366
July 16, 2025	893.4	897.35	897.35	899.95	885	789,465
July 15, 2025	900	893.75	893.75	906.7	888.3	1.59M
July 14, 2025	1,004.75	903.5	903.5	1,004.75	886.35	3.79M
July 11, 2025	929.05	913.45	913.45	929.05	910	544,006
July 10, 2025	934.5	935.5	935.5	939	929.75	392,432
July 09, 2025	924.5	934.5	934.5	938.5	920.05	967,120
July 08, 2025	908.95	918.75	918.75	921	902.65	866,016
July 07, 2025	909.6	908.95	908.95	919.85	906.7	925,809
July 04, 2025	915	909.6	909.6	919.45	906.55	809,693
July 03, 2025	913.05	911.4	911.4	917	901.3	1.65M

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