SBI Cards and Payment Services Limited (BOM:543066)
India
· Delayed Price · Currency is INR 885.40
+28.50 (3.33%)
At close: Dec 5, 2025
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 858.30 | 887.00 | 856.50 | 885.40 | 885.40 | 3.33% | 42,129 |
| Dec 4, 2025 | 870.85 | 872.00 | 854.20 | 856.90 | 856.90 | -1.23% | 8,974 |
| Dec 3, 2025 | 880.60 | 884.30 | 866.10 | 867.60 | 867.60 | -1.73% | 47,264 |
| Dec 2, 2025 | 870.15 | 893.75 | 870.15 | 882.90 | 882.90 | 0.67% | 43,604 |
| Dec 1, 2025 | 880.00 | 883.10 | 870.55 | 877.05 | 877.05 | -0.34% | 9,166 |
| Nov 28, 2025 | 875.90 | 881.75 | 874.50 | 880.00 | 880.00 | -0.03% | 9,547 |
| Nov 27, 2025 | 877.25 | 885.00 | 875.50 | 880.25 | 880.25 | 0.27% | 22,430 |
| Nov 26, 2025 | 870.30 | 879.00 | 870.30 | 877.85 | 877.85 | 0.54% | 10,000 |
| Nov 25, 2025 | 869.25 | 887.45 | 869.25 | 873.15 | 873.15 | 0.45% | 61,150 |
| Nov 24, 2025 | 882.05 | 902.45 | 867.85 | 869.25 | 869.25 | -1.08% | 97,373 |
| Nov 21, 2025 | 873.55 | 881.00 | 868.65 | 878.75 | 878.75 | 0.61% | 10,323 |
| Nov 20, 2025 | 862.70 | 877.05 | 862.70 | 873.45 | 873.45 | 1.13% | 16,191 |
| Nov 19, 2025 | 868.05 | 869.05 | 852.35 | 863.65 | 863.65 | -0.48% | 30,562 |
| Nov 18, 2025 | 888.00 | 888.00 | 865.10 | 867.85 | 867.85 | -2.37% | 13,310 |
| Nov 17, 2025 | 875.65 | 894.00 | 874.60 | 888.95 | 888.95 | 1.52% | 31,471 |
| Nov 14, 2025 | 876.75 | 886.85 | 868.05 | 875.65 | 875.65 | -0.21% | 42,920 |
| Nov 13, 2025 | 870.90 | 886.45 | 866.45 | 877.45 | 877.45 | 0.84% | 2,504,037 |
| Nov 12, 2025 | 863.15 | 874.80 | 863.15 | 870.15 | 870.15 | 0.86% | 8,364 |
| Nov 11, 2025 | 874.85 | 890.20 | 856.55 | 862.70 | 862.70 | -1.39% | 37,694 |
| Nov 10, 2025 | 866.30 | 880.40 | 865.00 | 874.85 | 874.85 | 0.29% | 20,238 |
| Nov 7, 2025 | 866.00 | 875.05 | 860.00 | 872.30 | 872.30 | 0.28% | 14,934 |
| Nov 6, 2025 | 883.15 | 885.40 | 866.90 | 869.85 | 869.85 | -1.18% | 8,736 |
| Nov 4, 2025 | 885.00 | 897.05 | 879.00 | 880.20 | 880.20 | -0.81% | 28,582 |
| Nov 3, 2025 | 879.15 | 890.65 | 877.05 | 887.40 | 887.40 | 1.05% | 17,038 |
| Oct 31, 2025 | 886.45 | 893.75 | 875.65 | 878.20 | 878.20 | -0.86% | 34,150 |
| Oct 30, 2025 | 911.05 | 914.10 | 884.35 | 885.80 | 885.80 | -2.75% | 23,539 |
| Oct 29, 2025 | 901.25 | 912.25 | 901.25 | 910.85 | 910.85 | 0.48% | 35,737 |
| Oct 28, 2025 | 901.00 | 909.30 | 890.35 | 906.50 | 906.50 | 0.69% | 40,370 |
| Oct 27, 2025 | 906.05 | 913.10 | 890.00 | 900.25 | 900.25 | -3.24% | 103,702 |
| Oct 24, 2025 | 929.95 | 936.00 | 891.45 | 930.40 | 930.40 | 0.21% | 47,527 |
| Oct 23, 2025 | 936.95 | 964.95 | 925.30 | 928.45 | 928.45 | -0.83% | 69,355 |
| Oct 21, 2025 | 935.15 | 938.55 | 929.75 | 936.20 | 936.20 | -0.23% | 21,407 |
| Oct 20, 2025 | 926.10 | 941.30 | 926.10 | 938.40 | 938.40 | 1.31% | 19,951 |
| Oct 17, 2025 | 934.95 | 939.00 | 922.80 | 926.30 | 926.30 | -0.94% | 26,850 |
| Oct 16, 2025 | 929.50 | 942.85 | 929.50 | 935.05 | 935.05 | 0.61% | 51,912 |
| Oct 15, 2025 | 900.20 | 935.00 | 900.20 | 929.35 | 929.35 | 1.46% | 37,419 |
| Oct 14, 2025 | 911.75 | 926.95 | 910.25 | 916.00 | 916.00 | -0.62% | 25,474 |
| Oct 13, 2025 | 912.05 | 925.85 | 910.75 | 921.70 | 921.70 | 0.22% | 25,783 |
| Oct 10, 2025 | 923.95 | 925.50 | 913.30 | 919.65 | 919.65 | -0.47% | 32,123 |
| Oct 9, 2025 | 919.00 | 926.00 | 909.95 | 924.00 | 924.00 | 0.43% | 11,145 |
| Oct 8, 2025 | 907.20 | 938.50 | 907.20 | 920.00 | 920.00 | 1.69% | 76,080 |
| Oct 7, 2025 | 901.40 | 914.50 | 892.00 | 904.70 | 904.70 | 0.29% | 30,268 |
| Oct 6, 2025 | 892.00 | 907.00 | 888.50 | 902.05 | 902.05 | 0.95% | 64,765 |
| Oct 3, 2025 | 874.70 | 897.75 | 867.25 | 893.60 | 893.60 | 2.18% | 22,804 |
| Oct 1, 2025 | 876.70 | 882.40 | 853.60 | 874.55 | 874.55 | -0.25% | 25,369 |
| Sep 30, 2025 | 864.25 | 880.20 | 864.25 | 876.70 | 876.70 | 1.49% | 23,417 |
| Sep 29, 2025 | 863.15 | 880.95 | 862.10 | 863.80 | 863.80 | -1.14% | 14,085 |
| Sep 26, 2025 | 886.65 | 886.65 | 862.40 | 873.80 | 873.80 | -1.45% | 12,162 |
| Sep 25, 2025 | 881.45 | 896.00 | 875.40 | 886.65 | 886.65 | 0.30% | 13,921 |
| Sep 24, 2025 | 888.35 | 888.35 | 871.00 | 884.00 | 884.00 | 1.60% | 39,883 |
| Sep 23, 2025 | 871.05 | 874.70 | 864.00 | 870.10 | 870.10 | 0.09% | 46,205 |
| Sep 22, 2025 | 864.05 | 878.50 | 864.05 | 869.30 | 869.30 | -0.20% | 18,947 |
| Sep 19, 2025 | 887.05 | 898.00 | 868.80 | 871.05 | 871.05 | -2.30% | 30,874 |
| Sep 18, 2025 | 892.50 | 895.00 | 878.00 | 891.55 | 891.55 | -0.17% | 32,757 |
| Sep 17, 2025 | 891.10 | 902.60 | 890.00 | 893.05 | 893.05 | -0.40% | 31,269 |
| Sep 16, 2025 | 897.00 | 904.45 | 891.05 | 896.65 | 896.65 | -0.37% | 45,473 |
| Sep 15, 2025 | 853.45 | 902.00 | 846.30 | 899.95 | 899.95 | 5.10% | 184,029 |
| Sep 12, 2025 | 853.00 | 863.25 | 850.80 | 856.25 | 856.25 | 0.45% | 12,358 |
| Sep 11, 2025 | 854.50 | 873.95 | 851.25 | 852.45 | 852.45 | -0.25% | 63,173 |
| Sep 10, 2025 | 822.00 | 861.10 | 821.95 | 854.60 | 854.60 | 4.30% | 79,130 |
| Sep 9, 2025 | 803.25 | 821.00 | 803.00 | 819.35 | 819.35 | 2.00% | 11,814 |
| Sep 8, 2025 | 791.55 | 808.00 | 790.40 | 803.30 | 803.30 | 1.50% | 22,038 |
| Sep 5, 2025 | 794.75 | 799.75 | 788.25 | 791.45 | 791.45 | -0.18% | 6,697 |
| Sep 4, 2025 | 810.00 | 812.00 | 792.00 | 792.90 | 792.90 | -0.26% | 11,925 |
| Sep 3, 2025 | 793.65 | 804.20 | 792.30 | 795.00 | 795.00 | 0.20% | 21,140 |
| Sep 2, 2025 | 810.00 | 816.45 | 792.25 | 793.40 | 793.40 | -2.17% | 25,897 |
| Sep 1, 2025 | 800.85 | 813.00 | 797.75 | 811.00 | 811.00 | 0.82% | 26,052 |
| Aug 29, 2025 | 800.60 | 806.00 | 787.00 | 804.40 | 804.40 | 0.32% | 15,188 |
| Aug 28, 2025 | 805.35 | 816.10 | 797.00 | 801.85 | 801.85 | -1.72% | 26,291 |
| Aug 26, 2025 | 821.00 | 821.00 | 799.15 | 815.85 | 815.85 | -0.75% | 18,656 |
| Aug 25, 2025 | 815.15 | 827.10 | 815.15 | 822.00 | 822.00 | 0.20% | 30,828 |
| Aug 22, 2025 | 821.55 | 829.80 | 817.55 | 820.40 | 820.40 | -0.52% | 8,834 |
| Aug 21, 2025 | 812.05 | 827.70 | 812.05 | 824.70 | 824.70 | 0.83% | 23,253 |
| Aug 20, 2025 | 815.00 | 820.00 | 811.30 | 817.95 | 817.95 | -0.27% | 17,524 |
| Aug 19, 2025 | 811.80 | 821.85 | 807.50 | 820.20 | 820.20 | 1.03% | 24,107 |
| Aug 18, 2025 | 790.95 | 815.95 | 790.95 | 811.80 | 811.80 | 2.87% | 16,114 |
| Aug 14, 2025 | 790.05 | 794.50 | 786.25 | 789.15 | 789.15 | -0.12% | 20,082 |
| Aug 13, 2025 | 798.75 | 798.75 | 784.65 | 790.10 | 790.10 | -0.04% | 12,185 |
| Aug 12, 2025 | 804.75 | 804.75 | 787.30 | 790.45 | 790.45 | -0.88% | 14,258 |
| Aug 11, 2025 | 785.65 | 800.05 | 785.65 | 797.50 | 797.50 | 1.51% | 7,537 |
| Aug 8, 2025 | 797.45 | 797.50 | 783.70 | 785.65 | 785.65 | -1.36% | 42,426 |
| Aug 7, 2025 | 788.90 | 799.00 | 784.35 | 796.50 | 796.50 | 0.39% | 32,132 |
| Aug 6, 2025 | 804.85 | 810.75 | 784.10 | 793.40 | 793.40 | -1.35% | 35,515 |
| Aug 5, 2025 | 805.00 | 807.85 | 801.60 | 804.25 | 804.25 | -0.14% | 17,928 |
| Aug 4, 2025 | 801.00 | 813.30 | 801.00 | 805.35 | 805.35 | 0.27% | 9,971 |
| Aug 1, 2025 | 802.25 | 812.00 | 798.40 | 803.15 | 803.15 | -0.62% | 37,067 |
| Jul 31, 2025 | 801.55 | 812.00 | 801.55 | 808.15 | 808.15 | -0.74% | 17,173 |
| Jul 30, 2025 | 824.45 | 824.45 | 812.30 | 814.15 | 814.15 | -0.82% | 16,351 |
| Jul 29, 2025 | 836.85 | 837.60 | 820.00 | 820.85 | 820.85 | -1.91% | 34,566 |
| Jul 28, 2025 | 835.50 | 864.85 | 834.20 | 836.85 | 836.85 | -5.87% | 157,760 |
| Jul 25, 2025 | 885.00 | 894.80 | 878.85 | 889.05 | 889.05 | 0.37% | 38,474 |
| Jul 24, 2025 | 894.60 | 895.75 | 878.95 | 885.80 | 885.80 | -1.07% | 13,879 |
| Jul 23, 2025 | 895.55 | 897.35 | 886.55 | 895.35 | 895.35 | -0.09% | 10,707 |
| Jul 22, 2025 | 900.05 | 900.90 | 890.15 | 896.15 | 896.15 | -0.43% | 19,468 |
| Jul 21, 2025 | 894.00 | 902.60 | 888.00 | 900.05 | 900.05 | 0.67% | 16,074 |
| Jul 18, 2025 | 908.00 | 908.10 | 893.05 | 894.05 | 894.05 | -1.64% | 28,515 |
| Jul 17, 2025 | 897.05 | 910.75 | 897.00 | 908.95 | 908.95 | 1.31% | 36,962 |
| Jul 16, 2025 | 890.75 | 899.30 | 884.30 | 897.20 | 897.20 | 0.36% | 43,065 |
| Jul 15, 2025 | 899.95 | 905.95 | 888.20 | 894.00 | 894.00 | -1.05% | 30,587 |
| Jul 14, 2025 | 912.70 | 960.00 | 886.85 | 903.45 | 903.45 | -1.04% | 129,168 |