SBI Cards and Payment Services Limited (BOM:543066)
India
· Delayed Price · Currency is INR 647.70
-23.30 (-3.47%)
At close: Apr 28, 2026
BOM:543066 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 650.00 | 661.00 | 642.80 | 651.50 | 651.50 | 0.59% | 95,616 |
| Apr 28, 2026 | 658.75 | 669.00 | 646.20 | 647.70 | 647.70 | -3.47% | 186,247 |
| Apr 27, 2026 | 672.00 | 681.30 | 663.75 | 671.00 | 671.00 | 0.06% | 125,847 |
| Apr 24, 2026 | 678.65 | 688.20 | 666.65 | 670.60 | 670.60 | -1.51% | 66,934 |
| Apr 23, 2026 | 686.75 | 689.20 | 679.20 | 680.85 | 680.85 | -0.77% | 18,360 |
| Apr 22, 2026 | 680.75 | 691.25 | 675.20 | 686.10 | 686.10 | 0.94% | 84,726 |
| Apr 21, 2026 | 676.95 | 684.00 | 670.00 | 679.70 | 679.70 | 0.25% | 451,477 |
| Apr 20, 2026 | 696.50 | 700.00 | 672.50 | 678.00 | 678.00 | -2.51% | 104,610 |
| Apr 17, 2026 | 683.10 | 698.00 | 681.80 | 695.45 | 695.45 | 1.41% | 41,073 |
| Apr 16, 2026 | 692.95 | 699.75 | 683.50 | 685.80 | 685.80 | 0.25% | 33,610 |
| Apr 15, 2026 | 680.20 | 697.40 | 680.20 | 684.10 | 684.10 | 1.90% | 33,743 |
| Apr 13, 2026 | 662.65 | 674.00 | 651.80 | 671.35 | 671.35 | -0.92% | 40,532 |
| Apr 10, 2026 | 673.95 | 686.00 | 671.95 | 677.55 | 677.55 | 1.32% | 24,581 |
| Apr 9, 2026 | 671.20 | 685.00 | 663.50 | 668.75 | 668.75 | -0.37% | 23,052 |
| Apr 8, 2026 | 662.95 | 677.90 | 652.50 | 671.20 | 671.20 | 4.95% | 62,209 |
| Apr 7, 2026 | 631.45 | 641.75 | 625.00 | 639.55 | 639.55 | 0.66% | 36,959 |
| Apr 6, 2026 | 641.65 | 641.65 | 623.70 | 635.35 | 635.35 | -0.34% | 367,147 |
| Apr 2, 2026 | 630.75 | 641.05 | 615.20 | 637.50 | 637.50 | 0.03% | 46,596 |
| Apr 1, 2026 | 648.05 | 656.50 | 633.00 | 637.30 | 637.30 | 0.31% | 52,329 |
| Mar 30, 2026 | 655.05 | 667.85 | 633.10 | 635.30 | 635.30 | -5.76% | 134,238 |
| Mar 27, 2026 | 699.80 | 699.80 | 671.55 | 674.10 | 674.10 | -3.69% | 160,609 |
| Mar 25, 2026 | 680.00 | 711.00 | 679.25 | 699.95 | 699.95 | 3.85% | 83,143 |
| Mar 24, 2026 | 666.00 | 683.65 | 659.15 | 674.00 | 674.00 | 3.17% | 58,378 |
| Mar 23, 2026 | 680.00 | 680.95 | 650.15 | 653.30 | 653.30 | -5.21% | 590,194 |
| Mar 20, 2026 | 692.45 | 700.05 | 683.50 | 689.20 | 689.20 | -0.84% | 102,733 |
| Mar 19, 2026 | 692.35 | 698.40 | 686.60 | 695.05 | 695.05 | -3.16% | 80,029 |
| Mar 18, 2026 | 696.00 | 732.10 | 693.85 | 717.70 | 717.70 | 3.56% | 217,648 |
| Mar 17, 2026 | 696.60 | 710.90 | 687.70 | 693.00 | 693.00 | -0.13% | 82,491 |
| Mar 16, 2026 | 701.00 | 702.05 | 688.10 | 693.90 | 693.90 | -1.57% | 62,396 |
| Mar 13, 2026 | 703.10 | 708.15 | 697.40 | 705.00 | 705.00 | -0.73% | 29,232 |
| Mar 12, 2026 | 713.65 | 715.60 | 698.05 | 710.20 | 710.20 | -0.68% | 26,952 |
| Mar 11, 2026 | 722.00 | 722.00 | 711.20 | 715.05 | 715.05 | -0.06% | 22,819 |
| Mar 10, 2026 | 724.70 | 731.05 | 714.00 | 715.45 | 712.95 | -0.76% | 26,493 |
| Mar 9, 2026 | 719.40 | 731.75 | 694.05 | 720.95 | 718.43 | -0.37% | 34,756 |
| Mar 6, 2026 | 730.35 | 734.85 | 720.55 | 723.60 | 721.07 | -0.92% | 24,801 |
| Mar 5, 2026 | 722.35 | 736.05 | 719.85 | 730.35 | 727.80 | 0.56% | 67,117 |
| Mar 4, 2026 | 736.15 | 740.55 | 717.65 | 726.25 | 723.71 | -2.72% | 58,616 |
| Mar 2, 2026 | 730.30 | 764.95 | 730.30 | 746.55 | 743.94 | -4.02% | 67,461 |
| Feb 27, 2026 | 774.60 | 792.85 | 761.50 | 777.85 | 775.13 | 0.33% | 20,524 |
| Feb 26, 2026 | 786.15 | 786.20 | 765.15 | 775.30 | 772.59 | -1.31% | 15,206 |
| Feb 25, 2026 | 772.85 | 793.95 | 772.85 | 785.60 | 782.85 | 0.89% | 19,581 |
| Feb 24, 2026 | 776.40 | 782.75 | 760.20 | 778.70 | 775.98 | -0.68% | 23,715 |
| Feb 23, 2026 | 786.60 | 792.30 | 780.00 | 784.00 | 781.26 | -0.25% | 38,981 |
| Feb 20, 2026 | 797.60 | 800.40 | 781.00 | 786.00 | 783.25 | -1.42% | 18,845 |
| Feb 19, 2026 | 765.35 | 800.00 | 765.35 | 797.30 | 794.51 | 1.02% | 40,784 |
| Feb 18, 2026 | 773.65 | 795.00 | 773.65 | 789.25 | 786.49 | 1.42% | 43,444 |
| Feb 17, 2026 | 770.20 | 786.55 | 761.50 | 778.20 | 775.48 | 0.90% | 97,452 |
| Feb 16, 2026 | 757.85 | 778.80 | 752.25 | 771.25 | 768.56 | 1.41% | 34,593 |
| Feb 13, 2026 | 771.35 | 771.40 | 755.40 | 760.50 | 757.84 | -1.57% | 298,766 |
| Feb 12, 2026 | 760.80 | 774.50 | 760.00 | 772.65 | 769.95 | 0.54% | 19,904 |
| Feb 11, 2026 | 766.10 | 770.00 | 758.85 | 768.50 | 765.81 | 0.32% | 72,493 |
| Feb 10, 2026 | 768.40 | 772.00 | 763.00 | 766.05 | 763.37 | -0.02% | 38,857 |
| Feb 9, 2026 | 757.65 | 772.50 | 756.00 | 766.20 | 763.52 | 1.27% | 58,493 |
| Feb 6, 2026 | 744.35 | 759.15 | 742.00 | 756.60 | 753.96 | 0.94% | 22,538 |
| Feb 5, 2026 | 750.00 | 751.60 | 739.90 | 749.55 | 746.93 | 0.01% | 15,443 |
| Feb 4, 2026 | 757.80 | 762.45 | 747.70 | 749.45 | 746.83 | -1.10% | 19,843 |
| Feb 3, 2026 | 746.30 | 786.35 | 746.30 | 757.80 | 755.15 | 2.91% | 50,190 |
| Feb 2, 2026 | 737.40 | 740.05 | 725.55 | 736.35 | 733.78 | -0.14% | 60,593 |
| Feb 1, 2026 | 753.75 | 757.45 | 726.60 | 737.40 | 734.82 | -2.00% | 29,983 |
| Jan 30, 2026 | 768.05 | 769.20 | 749.80 | 752.45 | 749.82 | -2.27% | 171,649 |
| Jan 29, 2026 | 784.50 | 784.50 | 751.40 | 769.90 | 767.21 | -1.58% | 383,186 |
| Jan 28, 2026 | 770.70 | 793.65 | 770.70 | 782.25 | 779.52 | 1.45% | 55,595 |
| Jan 27, 2026 | 762.10 | 780.40 | 761.05 | 771.05 | 768.36 | 0.04% | 26,042 |
| Jan 23, 2026 | 791.15 | 793.40 | 767.75 | 770.75 | 768.06 | -2.34% | 38,796 |
| Jan 22, 2026 | 784.15 | 793.50 | 782.90 | 789.25 | 786.49 | 0.70% | 445,686 |
| Jan 21, 2026 | 807.00 | 813.95 | 782.05 | 783.80 | 781.06 | -3.38% | 32,883 |
| Jan 20, 2026 | 837.95 | 838.45 | 808.00 | 811.20 | 808.37 | -3.20% | 24,027 |
| Jan 19, 2026 | 832.05 | 841.60 | 832.05 | 838.00 | 835.07 | -0.18% | 27,955 |
| Jan 16, 2026 | 841.35 | 851.30 | 835.75 | 839.55 | 836.62 | -0.83% | 19,472 |
| Jan 14, 2026 | 850.05 | 857.70 | 844.10 | 846.60 | 843.64 | -1.29% | 10,955 |
| Jan 13, 2026 | 846.80 | 861.70 | 846.80 | 857.70 | 854.70 | 0.27% | 7,953 |
| Jan 12, 2026 | 851.60 | 857.25 | 838.70 | 855.35 | 852.36 | -0.96% | 42,841 |
| Jan 9, 2026 | 869.10 | 875.25 | 860.40 | 863.60 | 860.58 | -0.90% | 10,575 |
| Jan 8, 2026 | 885.05 | 885.05 | 869.70 | 871.45 | 868.40 | -1.51% | 17,177 |
| Jan 7, 2026 | 901.95 | 901.95 | 881.70 | 884.85 | 881.76 | -1.87% | 59,027 |
| Jan 6, 2026 | 873.00 | 906.55 | 873.00 | 901.75 | 898.60 | 3.34% | 34,699 |
| Jan 5, 2026 | 870.75 | 876.10 | 866.50 | 872.60 | 869.55 | -0.43% | 24,838 |
| Jan 2, 2026 | 862.00 | 881.30 | 856.80 | 876.35 | 873.29 | 2.01% | 12,812 |
| Jan 1, 2026 | 859.65 | 865.75 | 854.35 | 859.10 | 856.10 | -0.30% | 23,367 |
| Dec 31, 2025 | 842.45 | 865.00 | 842.20 | 861.70 | 858.69 | 2.25% | 31,413 |
| Dec 30, 2025 | 846.00 | 852.80 | 830.00 | 842.70 | 839.76 | -0.82% | 51,294 |
| Dec 29, 2025 | 862.25 | 865.00 | 847.00 | 849.70 | 846.73 | -1.75% | 26,814 |
| Dec 26, 2025 | 865.05 | 874.50 | 862.70 | 864.80 | 861.78 | -0.35% | 18,050 |
| Dec 24, 2025 | 866.80 | 880.75 | 865.30 | 867.85 | 864.82 | 0.13% | 11,152 |
| Dec 23, 2025 | 869.35 | 874.95 | 861.75 | 866.75 | 863.72 | -0.58% | 7,984 |
| Dec 22, 2025 | 870.00 | 880.00 | 868.20 | 871.80 | 868.75 | 0.07% | 28,180 |
| Dec 19, 2025 | 846.25 | 877.45 | 846.25 | 871.15 | 868.11 | 2.71% | 62,378 |
| Dec 18, 2025 | 831.70 | 854.95 | 831.05 | 848.15 | 845.19 | 1.60% | 32,598 |
| Dec 17, 2025 | 846.40 | 850.70 | 829.05 | 834.80 | 831.88 | -1.36% | 17,643 |
| Dec 16, 2025 | 865.05 | 868.00 | 843.00 | 846.35 | 843.39 | -2.75% | 30,065 |
| Dec 15, 2025 | 866.30 | 873.60 | 864.00 | 870.30 | 867.26 | -0.49% | 17,434 |
| Dec 12, 2025 | 870.05 | 879.35 | 870.05 | 874.60 | 871.54 | 0.27% | 11,751 |
| Dec 11, 2025 | 856.10 | 884.25 | 856.10 | 872.25 | 869.20 | 0.78% | 19,247 |
| Dec 10, 2025 | 860.55 | 871.45 | 856.00 | 865.50 | 862.48 | 0.05% | 28,439 |
| Dec 9, 2025 | 861.80 | 866.30 | 856.50 | 865.10 | 862.08 | -0.56% | 13,788 |
| Dec 8, 2025 | 885.00 | 889.80 | 866.15 | 869.95 | 866.91 | -1.74% | 20,124 |
| Dec 5, 2025 | 858.30 | 887.00 | 856.50 | 885.40 | 882.31 | 3.33% | 42,129 |
| Dec 4, 2025 | 870.85 | 872.00 | 854.20 | 856.90 | 853.91 | -1.23% | 8,974 |
| Dec 3, 2025 | 880.60 | 884.30 | 866.10 | 867.60 | 864.57 | -1.73% | 47,264 |
| Dec 2, 2025 | 870.15 | 893.75 | 870.15 | 882.90 | 879.81 | 0.67% | 43,604 |