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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	921.95	913.1	913.1	927.75	906.8	2.46M
July 01, 2025	953.1	931.8	931.8	953.5	921.05	2.69M
June 30, 2025	976.95	953.1	953.1	983.9	945.5	2.18M
June 27, 2025	978	991.35	991.35	1,015	949.5	9.95M
June 26, 2025	968.65	975.3	975.3	982.95	953	1.44M
June 25, 2025	991	969.8	969.8	992	957.5	858,081
June 24, 2025	970	982.1	982.1	985.95	964.2	1.18M
June 23, 2025	946.95	955.9	955.9	959.4	942.6	909,345
June 20, 2025	944.4	945.6	945.6	950.1	934.1	1.17M
June 19, 2025	968.5	939.7	939.7	975.9	933.2	1.5M
June 18, 2025	984	972.6	972.6	993	967.25	925,037
June 17, 2025	1,008.7	991	991	1,009.75	989.5	919,708
June 16, 2025	1,001.1	1,008.7	1,008.7	1,014.4	998.8	436,784
June 13, 2025	977.05	1,007	1,007	1,008.7	977.05	1.25M
June 12, 2025	992	1,002.15	1,002.15	1,011	992	954,119
June 11, 2025	1,002	991.95	991.95	1,004	991.1	531,846
June 10, 2025	1,021	1,002.25	1,002.25	1,027.25	999.3	802,686
June 09, 2025	995.1	1,017	1,017	1,018.75	994.05	1.84M
June 06, 2025	943	993.1	993.1	999.45	938.05	3.76M
June 05, 2025	942.05	944.35	944.35	945.85	937.3	572,580
June 04, 2025	912.65	942.05	942.05	946.5	912.65	2.65M
June 03, 2025	924	916.3	916.3	929.15	910.45	684,114
June 02, 2025	921.05	923.65	923.65	924.7	914.3	860,691
May 30, 2025	914.8	921.05	921.05	929	909.05	2.35M
May 29, 2025	907	914.25	914.25	916	901.5	404,212
May 28, 2025	917	908.25	908.25	921.4	905.05	856,572
May 27, 2025	908.95	915.95	915.95	918.05	898	808,909
May 26, 2025	895	906.5	906.5	914.8	894.15	864,342

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