SBI Cards and Payment Services Limited (BOM:543066)
India
· Delayed Price · Currency is INR 723.60
-6.75 (-0.92%)
At close: Mar 6, 2026
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 730.35 | 734.85 | 720.55 | 723.60 | 723.60 | -0.92% | 24,801 |
| Mar 5, 2026 | 722.35 | 736.05 | 719.85 | 730.35 | 730.35 | 0.56% | 67,117 |
| Mar 4, 2026 | 736.15 | 740.55 | 717.65 | 726.25 | 726.25 | -2.72% | 58,616 |
| Mar 2, 2026 | 730.30 | 764.95 | 730.30 | 746.55 | 746.55 | -4.02% | 67,460 |
| Feb 27, 2026 | 774.60 | 792.85 | 761.50 | 777.85 | 777.85 | 0.33% | 20,524 |
| Feb 26, 2026 | 786.15 | 786.20 | 765.15 | 775.30 | 775.30 | -1.31% | 15,206 |
| Feb 25, 2026 | 772.85 | 793.95 | 772.85 | 785.60 | 785.60 | 0.89% | 19,580 |
| Feb 24, 2026 | 776.40 | 782.75 | 760.20 | 778.70 | 778.70 | -0.68% | 23,715 |
| Feb 23, 2026 | 786.60 | 792.30 | 780.00 | 784.00 | 784.00 | -0.25% | 38,981 |
| Feb 20, 2026 | 797.60 | 800.40 | 781.00 | 786.00 | 786.00 | -1.42% | 18,845 |
| Feb 19, 2026 | 765.35 | 800.00 | 765.35 | 797.30 | 797.30 | 1.02% | 40,784 |
| Feb 18, 2026 | 773.65 | 795.00 | 773.65 | 789.25 | 789.25 | 1.42% | 43,444 |
| Feb 17, 2026 | 770.20 | 786.55 | 761.50 | 778.20 | 778.20 | 0.90% | 97,452 |
| Feb 16, 2026 | 757.85 | 778.80 | 752.25 | 771.25 | 771.25 | 1.41% | 34,593 |
| Feb 13, 2026 | 771.35 | 771.40 | 755.40 | 760.50 | 760.50 | -1.57% | 298,766 |
| Feb 12, 2026 | 760.80 | 774.50 | 760.00 | 772.65 | 772.65 | 0.54% | 19,904 |
| Feb 11, 2026 | 766.10 | 770.00 | 758.85 | 768.50 | 768.50 | 0.32% | 72,493 |
| Feb 10, 2026 | 768.40 | 772.00 | 763.00 | 766.05 | 766.05 | -0.02% | 38,857 |
| Feb 9, 2026 | 757.65 | 772.50 | 756.00 | 766.20 | 766.20 | 1.27% | 58,493 |
| Feb 6, 2026 | 744.35 | 759.15 | 742.00 | 756.60 | 756.60 | 0.94% | 22,538 |
| Feb 5, 2026 | 750.00 | 751.60 | 739.90 | 749.55 | 749.55 | 0.01% | 15,443 |
| Feb 4, 2026 | 757.80 | 762.45 | 747.70 | 749.45 | 749.45 | -1.10% | 19,843 |
| Feb 3, 2026 | 746.30 | 786.35 | 746.30 | 757.80 | 757.80 | 2.91% | 50,190 |
| Feb 2, 2026 | 737.40 | 740.05 | 725.55 | 736.35 | 736.35 | -0.14% | 60,593 |
| Feb 1, 2026 | 753.75 | 757.45 | 726.60 | 737.40 | 737.40 | -2.00% | 29,983 |
| Jan 30, 2026 | 768.05 | 769.20 | 749.80 | 752.45 | 752.45 | -2.27% | 171,649 |
| Jan 29, 2026 | 784.50 | 784.50 | 751.40 | 769.90 | 769.90 | -1.58% | 383,186 |
| Jan 28, 2026 | 770.70 | 793.65 | 770.70 | 782.25 | 782.25 | 1.45% | 55,595 |
| Jan 27, 2026 | 762.10 | 780.40 | 761.05 | 771.05 | 771.05 | 0.04% | 26,042 |
| Jan 23, 2026 | 791.15 | 793.40 | 767.75 | 770.75 | 770.75 | -2.34% | 38,796 |
| Jan 22, 2026 | 784.15 | 793.50 | 782.90 | 789.25 | 789.25 | 0.70% | 445,686 |
| Jan 21, 2026 | 807.00 | 813.95 | 782.05 | 783.80 | 783.80 | -3.38% | 32,883 |
| Jan 20, 2026 | 837.95 | 838.45 | 808.00 | 811.20 | 811.20 | -3.20% | 24,027 |
| Jan 19, 2026 | 832.05 | 841.60 | 832.05 | 838.00 | 838.00 | -0.18% | 27,955 |
| Jan 16, 2026 | 841.35 | 851.30 | 835.75 | 839.55 | 839.55 | -0.83% | 19,472 |
| Jan 14, 2026 | 850.05 | 857.70 | 844.10 | 846.60 | 846.60 | -1.29% | 10,955 |
| Jan 13, 2026 | 846.80 | 861.70 | 846.80 | 857.70 | 857.70 | 0.27% | 7,953 |
| Jan 12, 2026 | 851.60 | 857.25 | 838.70 | 855.35 | 855.35 | -0.96% | 42,841 |
| Jan 9, 2026 | 869.10 | 875.25 | 860.40 | 863.60 | 863.60 | -0.90% | 10,549 |
| Jan 8, 2026 | 885.05 | 885.05 | 869.70 | 871.45 | 871.45 | -1.51% | 17,177 |
| Jan 7, 2026 | 901.95 | 901.95 | 881.70 | 884.85 | 884.85 | -1.87% | 59,027 |
| Jan 6, 2026 | 873.00 | 906.55 | 873.00 | 901.75 | 901.75 | 3.34% | 34,699 |
| Jan 5, 2026 | 870.75 | 876.10 | 866.50 | 872.60 | 872.60 | -0.43% | 24,838 |
| Jan 2, 2026 | 862.00 | 881.30 | 856.80 | 876.35 | 876.35 | 2.01% | 12,812 |
| Jan 1, 2026 | 859.65 | 865.75 | 854.35 | 859.10 | 859.10 | -0.30% | 23,367 |
| Dec 31, 2025 | 842.45 | 865.00 | 842.20 | 861.70 | 861.70 | 2.25% | 31,413 |
| Dec 30, 2025 | 846.00 | 852.80 | 830.00 | 842.70 | 842.70 | -0.82% | 51,294 |
| Dec 29, 2025 | 862.25 | 865.00 | 847.00 | 849.70 | 849.70 | -1.75% | 26,814 |
| Dec 26, 2025 | 865.05 | 874.50 | 862.70 | 864.80 | 864.80 | -0.35% | 18,050 |
| Dec 24, 2025 | 866.80 | 880.75 | 865.30 | 867.85 | 867.85 | 0.13% | 11,152 |
| Dec 23, 2025 | 869.35 | 874.95 | 861.75 | 866.75 | 866.75 | -0.58% | 7,984 |
| Dec 22, 2025 | 870.00 | 880.00 | 868.20 | 871.80 | 871.80 | 0.07% | 28,180 |
| Dec 19, 2025 | 846.25 | 877.45 | 846.25 | 871.15 | 871.15 | 2.71% | 62,378 |
| Dec 18, 2025 | 831.70 | 854.95 | 831.05 | 848.15 | 848.15 | 1.60% | 32,598 |
| Dec 17, 2025 | 846.40 | 850.70 | 829.05 | 834.80 | 834.80 | -1.36% | 17,643 |
| Dec 16, 2025 | 865.05 | 868.00 | 843.00 | 846.35 | 846.35 | -2.75% | 30,065 |
| Dec 15, 2025 | 866.30 | 873.60 | 864.00 | 870.30 | 870.30 | -0.49% | 17,434 |
| Dec 12, 2025 | 870.05 | 879.35 | 870.05 | 874.60 | 874.60 | 0.27% | 11,751 |
| Dec 11, 2025 | 856.10 | 884.25 | 856.10 | 872.25 | 872.25 | 0.78% | 19,247 |
| Dec 10, 2025 | 860.55 | 871.45 | 856.00 | 865.50 | 865.50 | 0.05% | 28,439 |
| Dec 9, 2025 | 861.80 | 866.30 | 856.50 | 865.10 | 865.10 | -0.56% | 13,788 |
| Dec 8, 2025 | 885.00 | 889.80 | 866.15 | 869.95 | 869.95 | -1.74% | 20,124 |
| 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 |