SBI Cards and Payment Services Limited (NSE:SBICARD)
India
· Delayed Price · Currency is INR 720.70
-3.35 (-0.46%)
At close: Mar 9, 2026
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 715.00 | 735.00 | 693.00 | 720.70 | 720.70 | -0.46% | 1,651,916 |
| Mar 6, 2026 | 728.50 | 735.45 | 720.60 | 724.05 | 724.05 | -0.89% | 981,079 |
| Mar 5, 2026 | 730.00 | 738.00 | 719.65 | 730.55 | 730.55 | 0.54% | 2,088,983 |
| Mar 4, 2026 | 734.00 | 740.00 | 717.80 | 726.60 | 726.60 | -2.67% | 1,084,320 |
| Mar 2, 2026 | 750.00 | 765.35 | 743.10 | 746.50 | 746.50 | -3.60% | 1,139,992 |
| Feb 27, 2026 | 775.40 | 795.00 | 761.35 | 774.40 | 774.40 | -0.13% | 4,651,147 |
| Feb 26, 2026 | 784.00 | 785.00 | 765.00 | 775.40 | 775.40 | -1.69% | 735,256 |
| Feb 25, 2026 | 779.00 | 794.00 | 773.05 | 788.75 | 788.75 | 1.17% | 957,320 |
| Feb 24, 2026 | 778.00 | 784.00 | 760.05 | 779.60 | 779.60 | -0.59% | 1,332,832 |
| Feb 23, 2026 | 792.00 | 792.30 | 779.60 | 784.25 | 784.25 | -0.17% | 625,260 |
| Feb 20, 2026 | 799.75 | 800.00 | 781.80 | 785.60 | 785.60 | -1.58% | 1,292,865 |
| Feb 19, 2026 | 784.85 | 800.50 | 777.85 | 798.20 | 798.20 | 1.13% | 1,585,440 |
| Feb 18, 2026 | 776.60 | 795.60 | 775.60 | 789.25 | 789.25 | 1.63% | 861,645 |
| Feb 17, 2026 | 771.95 | 787.35 | 761.40 | 776.60 | 776.60 | 0.57% | 1,777,812 |
| Feb 16, 2026 | 757.05 | 779.00 | 751.30 | 772.20 | 772.20 | 1.51% | 2,958,838 |
| Feb 13, 2026 | 772.80 | 772.80 | 755.55 | 760.70 | 760.70 | -1.57% | 515,475 |
| Feb 12, 2026 | 765.00 | 774.80 | 760.00 | 772.80 | 772.80 | 0.51% | 472,432 |
| Feb 11, 2026 | 765.05 | 771.20 | 758.30 | 768.85 | 768.85 | 0.39% | 1,417,949 |
| Feb 10, 2026 | 771.95 | 772.00 | 763.00 | 765.90 | 765.90 | 0.05% | 830,688 |
| Feb 9, 2026 | 758.75 | 772.60 | 755.80 | 765.55 | 765.55 | 1.22% | 1,458,460 |
| Feb 6, 2026 | 749.00 | 758.65 | 741.65 | 756.30 | 756.30 | 0.88% | 659,124 |
| Feb 5, 2026 | 750.00 | 751.95 | 739.15 | 749.70 | 749.70 | - | 571,677 |
| Feb 4, 2026 | 758.00 | 762.85 | 747.25 | 749.70 | 749.70 | -1.11% | 680,453 |
| Feb 3, 2026 | 760.00 | 788.60 | 746.55 | 758.10 | 758.10 | 3.03% | 1,300,048 |
| Feb 2, 2026 | 737.35 | 742.00 | 725.15 | 735.80 | 735.80 | -0.21% | 2,045,295 |
| Feb 1, 2026 | 755.75 | 758.30 | 725.60 | 737.35 | 737.35 | -2.15% | 784,845 |
| Jan 30, 2026 | 769.50 | 770.00 | 749.90 | 753.55 | 753.55 | -2.05% | 3,416,794 |
| Jan 29, 2026 | 779.95 | 785.00 | 751.75 | 769.35 | 769.35 | -1.67% | 5,513,410 |
| Jan 28, 2026 | 771.50 | 793.80 | 771.50 | 782.40 | 782.40 | 1.48% | 1,475,349 |
| Jan 27, 2026 | 771.00 | 780.55 | 761.00 | 771.00 | 771.00 | 0.06% | 943,204 |
| Jan 23, 2026 | 794.90 | 794.90 | 767.35 | 770.55 | 770.55 | -2.35% | 727,529 |
| Jan 22, 2026 | 785.00 | 793.60 | 783.00 | 789.10 | 789.10 | 0.69% | 1,299,134 |
| Jan 21, 2026 | 804.45 | 814.20 | 781.65 | 783.70 | 783.70 | -3.46% | 1,556,847 |
| Jan 20, 2026 | 836.00 | 838.95 | 808.00 | 811.80 | 811.80 | -3.16% | 1,042,145 |
| Jan 19, 2026 | 835.45 | 841.40 | 833.10 | 838.30 | 838.30 | -0.16% | 1,121,926 |
| Jan 16, 2026 | 846.60 | 851.50 | 835.35 | 839.65 | 839.65 | -0.81% | 736,038 |
| Jan 14, 2026 | 852.55 | 858.30 | 843.75 | 846.50 | 846.50 | -1.32% | 791,044 |
| Jan 13, 2026 | 855.90 | 862.05 | 846.00 | 857.85 | 857.85 | 0.25% | 776,526 |
| Jan 12, 2026 | 854.00 | 857.90 | 838.10 | 855.75 | 855.75 | -0.86% | 762,944 |
| Jan 9, 2026 | 866.60 | 875.50 | 860.30 | 863.20 | 863.20 | -1.03% | 578,117 |
| Jan 8, 2026 | 885.60 | 885.60 | 869.65 | 872.15 | 872.15 | -1.52% | 760,018 |
| Jan 7, 2026 | 901.05 | 901.45 | 881.35 | 885.60 | 885.60 | -1.77% | 829,925 |
| Jan 6, 2026 | 873.95 | 906.40 | 873.15 | 901.55 | 901.55 | 3.21% | 1,737,746 |
| Jan 5, 2026 | 872.00 | 876.35 | 866.75 | 873.50 | 873.50 | -0.28% | 464,853 |
| Jan 2, 2026 | 862.95 | 881.35 | 856.00 | 875.95 | 875.95 | 1.91% | 689,809 |
| Jan 1, 2026 | 861.70 | 865.80 | 854.60 | 859.50 | 859.50 | -0.26% | 486,194 |
| Dec 31, 2025 | 843.40 | 865.45 | 842.00 | 861.70 | 861.70 | 2.17% | 1,099,785 |
| Dec 30, 2025 | 848.05 | 852.50 | 829.70 | 843.40 | 843.40 | -0.77% | 6,890,747 |
| Dec 29, 2025 | 864.65 | 866.35 | 846.95 | 849.95 | 849.95 | -1.69% | 922,488 |
| Dec 26, 2025 | 874.90 | 875.00 | 862.80 | 864.60 | 864.60 | -0.35% | 1,945,212 |
| Dec 24, 2025 | 867.00 | 881.00 | 865.35 | 867.60 | 867.60 | 0.07% | 1,242,121 |
| Dec 23, 2025 | 871.00 | 875.00 | 861.60 | 866.95 | 866.95 | -0.60% | 419,784 |
| Dec 22, 2025 | 870.60 | 879.80 | 867.00 | 872.20 | 872.20 | 0.22% | 550,196 |
| Dec 19, 2025 | 849.00 | 878.00 | 848.25 | 870.30 | 870.30 | 2.61% | 1,516,944 |
| Dec 18, 2025 | 834.05 | 855.00 | 831.00 | 848.15 | 848.15 | 1.65% | 959,266 |
| Dec 17, 2025 | 847.70 | 851.40 | 829.00 | 834.40 | 834.40 | -1.57% | 895,187 |
| Dec 16, 2025 | 866.00 | 868.35 | 842.50 | 847.70 | 847.70 | -2.56% | 799,118 |
| Dec 15, 2025 | 870.10 | 874.60 | 864.05 | 870.00 | 870.00 | -0.53% | 526,827 |
| Dec 12, 2025 | 871.95 | 879.85 | 871.80 | 874.60 | 874.60 | 0.16% | 428,193 |
| Dec 11, 2025 | 865.60 | 884.85 | 860.60 | 873.20 | 873.20 | 0.91% | 659,807 |
| Dec 10, 2025 | 865.35 | 872.05 | 855.85 | 865.35 | 865.35 | - | 1,361,622 |
| Dec 9, 2025 | 866.55 | 868.75 | 856.45 | 865.35 | 865.35 | -0.55% | 419,540 |
| Dec 8, 2025 | 885.15 | 889.50 | 866.55 | 870.10 | 870.10 | -1.70% | 395,449 |
| Dec 5, 2025 | 859.60 | 887.80 | 856.30 | 885.15 | 885.15 | 3.42% | 1,752,612 |
| Dec 4, 2025 | 870.00 | 874.95 | 853.85 | 855.90 | 855.90 | -1.39% | 573,572 |
| Dec 3, 2025 | 881.75 | 885.00 | 866.05 | 867.95 | 867.95 | -1.75% | 565,296 |
| Dec 2, 2025 | 871.10 | 893.75 | 871.10 | 883.45 | 883.45 | 0.79% | 1,264,882 |
| Dec 1, 2025 | 881.05 | 883.15 | 870.10 | 876.50 | 876.50 | -0.41% | 783,244 |
| Nov 28, 2025 | 880.00 | 881.95 | 873.90 | 880.15 | 880.15 | -0.03% | 349,529 |
| Nov 27, 2025 | 878.40 | 885.70 | 875.85 | 880.40 | 880.40 | 0.30% | 1,072,239 |
| Nov 26, 2025 | 874.05 | 880.00 | 870.50 | 877.75 | 877.75 | 0.50% | 676,067 |
| Nov 25, 2025 | 870.00 | 888.25 | 870.00 | 873.40 | 873.40 | 0.43% | 1,962,290 |
| Nov 24, 2025 | 884.00 | 902.70 | 867.20 | 869.70 | 869.70 | -0.95% | 4,097,096 |
| Nov 21, 2025 | 874.10 | 881.25 | 867.80 | 878.05 | 878.05 | 0.45% | 459,811 |
| Nov 20, 2025 | 863.70 | 877.35 | 863.70 | 874.10 | 874.10 | 1.20% | 390,374 |
| Nov 19, 2025 | 869.05 | 869.10 | 852.40 | 863.70 | 863.70 | -0.42% | 862,548 |
| Nov 18, 2025 | 889.20 | 889.30 | 865.05 | 867.35 | 867.35 | -2.46% | 784,965 |
| Nov 17, 2025 | 875.00 | 894.65 | 873.95 | 889.20 | 889.20 | 1.63% | 701,225 |
| Nov 14, 2025 | 877.65 | 886.80 | 867.10 | 874.95 | 874.95 | -0.31% | 1,863,347 |
| Nov 13, 2025 | 874.00 | 886.85 | 866.35 | 877.65 | 877.65 | 0.90% | 1,877,134 |
| Nov 12, 2025 | 870.00 | 874.95 | 864.05 | 869.80 | 869.80 | 0.74% | 1,194,966 |
| Nov 11, 2025 | 875.25 | 889.90 | 857.00 | 863.45 | 863.45 | -1.33% | 1,033,769 |
| Nov 10, 2025 | 870.90 | 880.75 | 864.30 | 875.05 | 875.05 | 0.35% | 375,947 |
| Nov 7, 2025 | 865.00 | 875.70 | 859.10 | 872.00 | 872.00 | 0.21% | 663,704 |
| Nov 6, 2025 | 881.05 | 885.95 | 867.10 | 870.20 | 870.20 | -1.16% | 645,583 |
| Nov 4, 2025 | 883.05 | 897.70 | 878.10 | 880.40 | 880.40 | -0.80% | 1,792,692 |
| Nov 3, 2025 | 880.05 | 890.00 | 877.35 | 887.50 | 887.50 | 1.01% | 774,670 |
| Oct 31, 2025 | 887.90 | 893.90 | 875.50 | 878.65 | 878.65 | -0.80% | 1,233,800 |
| Oct 30, 2025 | 912.00 | 915.00 | 883.10 | 885.75 | 885.75 | -2.77% | 1,323,903 |
| Oct 29, 2025 | 905.70 | 913.00 | 901.25 | 910.95 | 910.95 | 0.57% | 900,250 |
| Oct 28, 2025 | 901.05 | 915.00 | 890.25 | 905.75 | 905.75 | 0.55% | 1,288,380 |
| Oct 27, 2025 | 905.00 | 914.35 | 890.40 | 900.80 | 900.80 | -3.03% | 3,305,116 |
| Oct 24, 2025 | 927.85 | 936.90 | 890.75 | 928.95 | 928.95 | 0.04% | 2,434,129 |
| Oct 23, 2025 | 938.00 | 965.00 | 924.05 | 928.60 | 928.60 | -0.86% | 2,397,167 |
| Oct 21, 2025 | 938.05 | 939.00 | 929.10 | 936.70 | 936.70 | -0.13% | 156,079 |
| Oct 20, 2025 | 927.05 | 941.50 | 927.05 | 937.95 | 937.95 | 1.18% | 1,256,593 |
| Oct 17, 2025 | 931.05 | 939.60 | 923.10 | 927.00 | 927.00 | -0.84% | 292,090 |
| Oct 16, 2025 | 931.00 | 942.90 | 931.00 | 934.85 | 934.85 | 0.61% | 677,803 |
| Oct 15, 2025 | 915.05 | 935.00 | 911.85 | 929.20 | 929.20 | 1.44% | 728,651 |
| Oct 14, 2025 | 920.95 | 929.60 | 910.55 | 916.00 | 916.00 | -0.53% | 644,491 |