SBI Cards & Payment Services Ltd SBICARD
NSE · India · Finance
INR 563.20-14.85 (-2.57%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 578.05 | -0.51% | INR 585.15 | INR 591.25 | INR 578.05 | 582.33K |
| 2026-09-29 | INR 581.00 | -1.69% | INR 593.05 | INR 594.00 | INR 581.00 | 1.39M |
| 2026-09-28 | INR 591.00 | -3.30% | INR 608.55 | INR 610.00 | INR 590.50 | 1.39M |
| 2026-09-25 | INR 611.20 | -1.16% | INR 617.00 | INR 621.65 | INR 606.70 | 1.31M |
| 2026-09-24 | INR 618.40 | -2.61% | INR 632.00 | INR 642.30 | INR 616.20 | 1.18M |
| 2026-09-23 | INR 635.00 | +0.01% | INR 636.00 | INR 639.85 | INR 633.35 | 461.55K |
| 2026-09-22 | INR 634.95 | -0.32% | INR 637.10 | INR 642.65 | INR 630.65 | 676.50K |
| 2026-09-21 | INR 637.00 | -2.17% | INR 642.10 | INR 643.65 | INR 636.20 | 950.05K |
| 2026-09-18 | INR 651.15 | +2.23% | INR 635.95 | INR 651.15 | INR 630.70 | 3.24M |
| 2026-09-17 | INR 636.95 | +3.05% | INR 616.00 | INR 641.55 | INR 616.00 | 1.81M |
| 2026-09-16 | INR 618.10 | -0.08% | INR 619.75 | INR 629.30 | INR 612.60 | 1.31M |
| 2026-09-15 | INR 618.60 | -5.59% | INR 652.10 | INR 655.75 | INR 617.10 | 1.75M |
| 2026-09-14 | INR 655.20 | 0.00% | INR 655.20 | INR 655.20 | INR 655.20 | 0 |
| 2026-09-11 | INR 655.20 | -1.67% | INR 665.00 | INR 665.15 | INR 650.05 | 1.57M |
| 2026-09-10 | INR 666.30 | -0.31% | INR 663.00 | INR 671.00 | INR 660.55 | 1.29M |
| 2026-09-09 | INR 668.40 | +0.06% | INR 665.35 | INR 674.45 | INR 657.25 | 2.20M |
| 2026-09-08 | INR 668.00 | -0.99% | INR 671.00 | INR 675.00 | INR 661.35 | 2.34M |
| 2026-09-07 | INR 674.65 | +2.49% | INR 653.10 | INR 674.65 | INR 648.75 | 2.78M |
| 2026-09-04 | INR 658.25 | -0.42% | INR 661.00 | INR 668.70 | INR 656.30 | 1.75M |
| 2026-09-03 | INR 661.00 | +4.07% | INR 641.00 | INR 667.40 | INR 641.00 | 3.79M |
| 2026-09-02 | INR 635.15 | +0.43% | INR 630.00 | INR 642.30 | INR 622.20 | 1.97M |
| 2026-09-01 | INR 632.40 | -1.92% | INR 653.20 | INR 660.35 | INR 628.40 | 3.44M |
| 2026-08-31 | INR 644.75 | +0.58% | INR 632.90 | INR 668.45 | INR 632.90 | 26.27M |
| 2026-08-28 | INR 641.05 | -0.61% | INR 645.00 | INR 649.40 | INR 638.00 | 1.40M |
| 2026-08-27 | INR 645.00 | -2.29% | INR 664.20 | INR 665.50 | INR 644.45 | 1.74M |
| 2026-08-26 | INR 660.10 | +1.40% | INR 654.00 | INR 666.30 | INR 647.25 | 2.06M |
| 2026-08-25 | INR 651.00 | +0.11% | INR 647.10 | INR 654.60 | INR 645.75 | 1.21M |
| 2026-08-24 | INR 650.30 | +0.20% | INR 648.40 | INR 656.60 | INR 642.95 | 2.56M |
| 2026-08-21 | INR 649.00 | +0.30% | INR 638.00 | INR 649.00 | INR 636.40 | 2.06M |
| 2026-08-20 | INR 647.05 | +3.75% | INR 626.80 | INR 654.35 | INR 626.75 | 5.40M |
| 2026-08-19 | INR 623.65 | +1.41% | INR 611.00 | INR 627.15 | INR 610.00 | 2.25M |
| 2026-08-18 | INR 615.00 | -4.17% | INR 642.00 | INR 643.15 | INR 613.90 | 2.77M |
| 2026-08-17 | INR 641.75 | +1.38% | INR 632.85 | INR 641.75 | INR 626.00 | 606.54K |
| 2026-08-14 | INR 633.00 | -1.25% | INR 641.20 | INR 642.95 | INR 629.00 | 1.57M |
| 2026-08-13 | INR 641.00 | -2.38% | INR 649.95 | INR 655.75 | INR 640.00 | 3.89M |
| 2026-08-12 | INR 656.60 | +1.01% | INR 650.00 | INR 656.60 | INR 644.40 | 535.83K |
| 2026-08-11 | INR 650.05 | -0.76% | INR 655.00 | INR 655.45 | INR 647.60 | 659.37K |
| 2026-08-10 | INR 655.00 | -0.61% | INR 658.05 | INR 664.95 | INR 646.20 | 2.26M |
| 2026-08-07 | INR 659.00 | -0.15% | INR 660.00 | INR 666.70 | INR 653.65 | 1.45M |
| 2026-08-06 | INR 660.00 | -0.86% | INR 664.65 | INR 665.70 | INR 658.20 | 530.44K |
| 2026-08-05 | INR 665.70 | +1.17% | INR 661.75 | INR 670.80 | INR 658.60 | 840.40K |
| 2026-08-04 | INR 658.00 | -1.06% | INR 668.35 | INR 668.40 | INR 657.70 | 686.61K |
| 2026-08-03 | INR 665.05 | +0.74% | INR 661.00 | INR 674.20 | INR 658.45 | 816.32K |
| 2026-07-31 | INR 660.15 | +0.36% | INR 661.00 | INR 665.50 | INR 656.55 | 903.83K |
| 2026-07-30 | INR 657.80 | -0.41% | INR 660.80 | INR 662.75 | INR 653.70 | 1.08M |
| 2026-07-29 | INR 660.50 | +0.86% | INR 662.75 | INR 663.45 | INR 652.25 | 779.08K |
| 2026-07-28 | INR 654.90 | +1.53% | INR 645.25 | INR 666.75 | INR 644.95 | 2.16M |
| 2026-07-27 | INR 645.00 | +4.24% | INR 630.65 | INR 647.25 | INR 627.95 | 2.05M |
| 2026-07-24 | INR 618.75 | -0.53% | INR 616.00 | INR 625.90 | INR 611.00 | 616.27K |
| 2026-07-23 | INR 622.05 | -0.77% | INR 626.85 | INR 628.90 | INR 616.05 | 688.24K |
| 2026-07-22 | INR 626.85 | -2.82% | INR 643.95 | INR 646.15 | INR 623.45 | 1.81M |
| 2026-07-21 | INR 645.05 | +0.02% | INR 641.10 | INR 646.50 | INR 628.55 | 1.10M |
| 2026-07-20 | INR 644.95 | -1.49% | INR 658.00 | INR 658.00 | INR 638.05 | 1.84M |
| 2026-07-17 | INR 654.70 | +1.57% | INR 644.05 | INR 657.75 | INR 637.00 | 3.72M |
| 2026-07-16 | INR 644.60 | +0.66% | INR 640.35 | INR 653.00 | INR 633.10 | 1.73M |
| 2026-07-15 | INR 640.35 | +0.23% | INR 643.50 | INR 653.55 | INR 638.55 | 2.43M |
| 2026-07-14 | INR 638.85 | +3.26% | INR 616.00 | INR 641.80 | INR 612.65 | 7.09M |
| 2026-07-13 | INR 618.70 | +1.15% | INR 605.95 | INR 620.40 | INR 602.55 | 1.00M |
| 2026-07-10 | INR 611.65 | +3.99% | INR 590.00 | INR 614.50 | INR 589.60 | 1.25M |
| 2026-07-09 | INR 588.20 | +0.53% | INR 585.90 | INR 591.80 | INR 579.90 | 1.02M |
| 2026-07-08 | INR 585.10 | -3.28% | INR 601.00 | INR 601.00 | INR 582.40 | 881.30K |
| 2026-07-07 | INR 604.95 | +0.24% | INR 605.70 | INR 607.90 | INR 601.00 | 908.67K |
| 2026-07-06 | INR 603.50 | -0.05% | INR 605.65 | INR 607.30 | INR 599.70 | 462.25K |
| 2026-07-03 | INR 603.80 | -0.12% | INR 609.85 | INR 611.95 | INR 602.10 | 432.44K |
| 2026-07-02 | INR 604.55 | +1.41% | INR 598.00 | INR 609.80 | INR 596.15 | 915.29K |
| 2026-07-01 | INR 596.15 | +0.50% | INR 593.20 | INR 600.05 | INR 587.20 | 971.15K |
| 2026-06-30 | INR 593.20 | -1.45% | INR 605.10 | INR 607.80 | INR 590.65 | 1.62M |
| 2026-06-29 | INR 601.90 | -3.67% | INR 624.60 | INR 627.65 | INR 600.20 | 3.44M |
| 2026-06-26 | INR 624.85 | 0.00% | INR 624.85 | INR 624.85 | INR 624.85 | 0 |
| 2026-06-25 | INR 624.85 | +2.84% | INR 610.10 | INR 638.80 | INR 610.10 | 3.60M |
| 2026-06-24 | INR 607.60 | +0.07% | INR 606.00 | INR 611.10 | INR 600.40 | 850.42K |
| 2026-06-23 | INR 607.20 | -3.28% | INR 630.50 | INR 630.50 | INR 606.00 | 746.24K |
| 2026-06-22 | INR 627.80 | +1.77% | INR 616.90 | INR 631.45 | INR 616.90 | 1.03M |
| 2026-06-19 | INR 616.90 | -1.29% | INR 624.95 | INR 624.95 | INR 611.00 | 805.57K |
| 2026-06-18 | INR 624.95 | -0.12% | INR 628.00 | INR 629.95 | INR 622.95 | 488.51K |
| 2026-06-17 | INR 625.70 | +0.65% | INR 627.25 | INR 629.20 | INR 622.50 | 1.24M |
| 2026-06-16 | INR 621.65 | +3.45% | INR 601.80 | INR 626.00 | INR 601.15 | 1.96M |
| 2026-06-15 | INR 600.90 | +1.94% | INR 598.00 | INR 610.95 | INR 597.00 | 1.33M |
| 2026-06-12 | INR 589.45 | +3.73% | INR 576.10 | INR 591.00 | INR 571.20 | 529.58K |
| 2026-06-11 | INR 568.25 | -2.14% | INR 579.00 | INR 579.00 | INR 565.45 | 630.98K |
| 2026-06-10 | INR 580.70 | -0.73% | INR 585.60 | INR 591.50 | INR 579.15 | 434.41K |
| 2026-06-09 | INR 584.95 | +1.81% | INR 577.40 | INR 585.75 | INR 575.70 | 506.90K |
| 2026-06-08 | INR 574.55 | -2.55% | INR 585.00 | INR 586.65 | INR 571.30 | 756.73K |
| 2026-06-05 | INR 589.60 | +0.02% | INR 591.10 | INR 597.05 | INR 588.00 | 849.54K |
| 2026-06-04 | INR 589.50 | -1.18% | INR 589.60 | INR 593.80 | INR 587.20 | 1.35M |
| 2026-06-03 | INR 596.55 | -1.48% | INR 608.00 | INR 608.00 | INR 594.45 | 1.15M |
| 2026-06-02 | INR 605.50 | -1.70% | INR 608.00 | INR 612.40 | INR 596.45 | 1.92M |
| 2026-06-01 | INR 615.95 | -1.35% | INR 624.80 | INR 624.80 | INR 607.80 | 1.73M |
| 2026-05-29 | INR 624.40 | -0.14% | INR 626.80 | INR 632.20 | INR 617.15 | 4.75M |
| 2026-05-28 | INR 625.25 | 0.00% | INR 625.25 | INR 625.25 | INR 625.25 | 0 |