SBI Cards and Payment Services Limited (NSE:SBICARD)
India
· Delayed Price · Currency is INR 647.80
-22.90 (-3.41%)
Apr 28, 2026, 3:30 PM IST
NSE:SBICARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 653.10 | 669.60 | 651.30 | 652.20 | - | -2.76% | 4,150,629 |
| Apr 27, 2026 | 672.50 | 681.30 | 664.00 | 670.70 | 670.70 | 0.06% | 2,177,615 |
| Apr 24, 2026 | 681.25 | 687.90 | 666.00 | 670.30 | 670.30 | -1.51% | 974,382 |
| Apr 23, 2026 | 686.00 | 689.70 | 678.95 | 680.55 | 680.55 | -0.82% | 867,636 |
| Apr 22, 2026 | 680.00 | 691.35 | 675.50 | 686.20 | 686.20 | 0.95% | 1,167,501 |
| Apr 21, 2026 | 678.50 | 683.95 | 669.30 | 679.75 | 679.75 | 0.66% | 757,476 |
| Apr 20, 2026 | 698.40 | 700.40 | 671.00 | 675.30 | 675.30 | -2.86% | 1,017,810 |
| Apr 17, 2026 | 686.00 | 698.00 | 680.75 | 695.20 | 695.20 | 1.40% | 744,422 |
| Apr 16, 2026 | 689.85 | 699.80 | 683.35 | 685.60 | 685.60 | 0.16% | 792,059 |
| Apr 15, 2026 | 683.95 | 697.50 | 682.35 | 684.50 | 684.50 | 2.00% | 748,442 |
| Apr 13, 2026 | 666.00 | 673.90 | 652.50 | 671.05 | 671.05 | -0.95% | 1,212,035 |
| Apr 10, 2026 | 671.90 | 686.45 | 670.55 | 677.50 | 677.50 | 1.29% | 626,065 |
| Apr 9, 2026 | 671.80 | 676.00 | 663.20 | 668.90 | 668.90 | -0.35% | 945,197 |
| Apr 8, 2026 | 660.00 | 678.20 | 652.00 | 671.25 | 671.25 | 4.94% | 1,734,033 |
| Apr 7, 2026 | 632.15 | 641.00 | 625.05 | 639.65 | 639.65 | 0.72% | 1,407,061 |
| Apr 6, 2026 | 638.00 | 638.00 | 623.25 | 635.10 | 635.10 | -0.49% | 1,917,090 |
| Apr 2, 2026 | 631.10 | 641.95 | 615.50 | 638.20 | 638.20 | 0.16% | 830,065 |
| Apr 1, 2026 | 647.55 | 655.60 | 632.00 | 637.15 | 637.15 | 0.27% | 1,163,516 |
| Mar 30, 2026 | 664.45 | 668.90 | 634.00 | 635.45 | 635.45 | -5.71% | 3,045,804 |
| Mar 27, 2026 | 698.00 | 698.05 | 671.10 | 673.95 | 673.95 | -3.75% | 4,213,936 |
| Mar 25, 2026 | 682.00 | 711.55 | 678.95 | 700.20 | 700.20 | 3.96% | 1,334,034 |
| Mar 24, 2026 | 668.00 | 684.05 | 659.35 | 673.50 | 673.50 | 3.09% | 1,813,215 |
| Mar 23, 2026 | 678.40 | 681.55 | 650.05 | 653.30 | 653.30 | -5.15% | 1,535,060 |
| Mar 20, 2026 | 693.90 | 700.60 | 683.25 | 688.75 | 688.75 | -0.79% | 2,019,181 |
| Mar 19, 2026 | 693.90 | 698.35 | 686.30 | 694.25 | 694.25 | -2.98% | 1,343,483 |
| Mar 18, 2026 | 693.70 | 733.00 | 693.00 | 715.55 | 715.55 | 3.13% | 1,390,442 |
| Mar 17, 2026 | 702.00 | 712.00 | 687.80 | 693.85 | 693.85 | -0.24% | 1,866,238 |
| Mar 16, 2026 | 700.05 | 702.85 | 688.05 | 695.55 | 695.55 | -1.33% | 1,191,414 |
| Mar 13, 2026 | 703.15 | 708.20 | 697.50 | 704.90 | 704.90 | -0.75% | 1,338,680 |
| Mar 12, 2026 | 712.00 | 715.00 | 698.00 | 710.25 | 710.25 | -0.66% | 831,279 |
| Mar 11, 2026 | 719.90 | 721.75 | 710.00 | 715.00 | 715.00 | -0.15% | 524,938 |
| Mar 10, 2026 | 723.10 | 732.10 | 714.05 | 716.10 | 713.60 | -0.64% | 519,996 |
| Mar 9, 2026 | 715.00 | 735.00 | 693.00 | 720.70 | 718.18 | -0.46% | 1,651,916 |
| Mar 6, 2026 | 728.50 | 735.45 | 720.60 | 724.05 | 721.52 | -0.89% | 981,079 |
| Mar 5, 2026 | 730.00 | 738.00 | 719.65 | 730.55 | 728.00 | 0.54% | 2,088,983 |
| Mar 4, 2026 | 734.00 | 740.00 | 717.80 | 726.60 | 724.06 | -2.67% | 1,084,320 |
| Mar 2, 2026 | 750.00 | 765.35 | 743.10 | 746.50 | 743.89 | -3.60% | 1,139,992 |
| Feb 27, 2026 | 775.40 | 795.00 | 761.35 | 774.40 | 771.70 | -0.13% | 4,651,147 |
| Feb 26, 2026 | 784.00 | 785.00 | 765.00 | 775.40 | 772.69 | -1.69% | 735,256 |
| Feb 25, 2026 | 779.00 | 794.00 | 773.05 | 788.75 | 786.00 | 1.17% | 957,320 |
| Feb 24, 2026 | 778.00 | 784.00 | 760.05 | 779.60 | 776.88 | -0.59% | 1,332,832 |
| Feb 23, 2026 | 792.00 | 792.30 | 779.60 | 784.25 | 781.51 | -0.17% | 625,260 |
| Feb 20, 2026 | 799.75 | 800.00 | 781.80 | 785.60 | 782.86 | -1.58% | 1,292,865 |
| Feb 19, 2026 | 784.85 | 800.50 | 777.85 | 798.20 | 795.41 | 1.13% | 1,585,440 |
| Feb 18, 2026 | 776.60 | 795.60 | 775.60 | 789.25 | 786.49 | 1.63% | 861,645 |
| Feb 17, 2026 | 771.95 | 787.35 | 761.40 | 776.60 | 773.89 | 0.57% | 1,777,812 |
| Feb 16, 2026 | 757.05 | 779.00 | 751.30 | 772.20 | 769.50 | 1.51% | 2,958,838 |
| Feb 13, 2026 | 772.80 | 772.80 | 755.55 | 760.70 | 758.04 | -1.57% | 515,475 |
| Feb 12, 2026 | 765.00 | 774.80 | 760.00 | 772.80 | 770.10 | 0.51% | 472,432 |
| Feb 11, 2026 | 765.05 | 771.20 | 758.30 | 768.85 | 766.17 | 0.39% | 1,417,949 |
| Feb 10, 2026 | 771.95 | 772.00 | 763.00 | 765.90 | 763.23 | 0.05% | 830,688 |
| Feb 9, 2026 | 758.75 | 772.60 | 755.80 | 765.55 | 762.88 | 1.22% | 1,458,460 |
| Feb 6, 2026 | 749.00 | 758.65 | 741.65 | 756.30 | 753.66 | 0.88% | 659,124 |
| Feb 5, 2026 | 750.00 | 751.95 | 739.15 | 749.70 | 747.08 | - | 571,677 |
| Feb 4, 2026 | 758.00 | 762.85 | 747.25 | 749.70 | 747.08 | -1.11% | 680,453 |
| Feb 3, 2026 | 760.00 | 788.60 | 746.55 | 758.10 | 755.45 | 3.03% | 1,300,048 |
| Feb 2, 2026 | 737.35 | 742.00 | 725.15 | 735.80 | 733.23 | -0.21% | 2,045,295 |
| Feb 1, 2026 | 755.75 | 758.30 | 725.60 | 737.35 | 734.78 | -2.15% | 784,845 |
| Jan 30, 2026 | 769.50 | 770.00 | 749.90 | 753.55 | 750.92 | -2.05% | 3,416,794 |
| Jan 29, 2026 | 779.95 | 785.00 | 751.75 | 769.35 | 766.66 | -1.67% | 5,513,410 |
| Jan 28, 2026 | 771.50 | 793.80 | 771.50 | 782.40 | 779.67 | 1.48% | 1,475,349 |
| Jan 27, 2026 | 771.00 | 780.55 | 761.00 | 771.00 | 768.31 | 0.06% | 943,204 |
| Jan 23, 2026 | 794.90 | 794.90 | 767.35 | 770.55 | 767.86 | -2.35% | 727,529 |
| Jan 22, 2026 | 785.00 | 793.60 | 783.00 | 789.10 | 786.35 | 0.69% | 1,299,134 |
| Jan 21, 2026 | 804.45 | 814.20 | 781.65 | 783.70 | 780.96 | -3.46% | 1,556,847 |
| Jan 20, 2026 | 836.00 | 838.95 | 808.00 | 811.80 | 808.97 | -3.16% | 1,042,145 |
| Jan 19, 2026 | 835.45 | 841.40 | 833.10 | 838.30 | 835.37 | -0.16% | 1,121,926 |
| Jan 16, 2026 | 846.60 | 851.50 | 835.35 | 839.65 | 836.72 | -0.81% | 736,038 |
| Jan 14, 2026 | 852.55 | 858.30 | 843.75 | 846.50 | 843.54 | -1.32% | 791,044 |
| Jan 13, 2026 | 855.90 | 862.05 | 846.00 | 857.85 | 854.86 | 0.25% | 776,526 |
| Jan 12, 2026 | 854.00 | 857.90 | 838.10 | 855.75 | 852.76 | -0.86% | 762,944 |
| Jan 9, 2026 | 866.60 | 875.50 | 860.30 | 863.20 | 860.19 | -1.03% | 578,117 |
| Jan 8, 2026 | 885.60 | 885.60 | 869.65 | 872.15 | 869.11 | -1.52% | 760,018 |
| Jan 7, 2026 | 901.05 | 901.45 | 881.35 | 885.60 | 882.51 | -1.77% | 829,925 |
| Jan 6, 2026 | 873.95 | 906.40 | 873.15 | 901.55 | 898.40 | 3.21% | 1,737,746 |
| Jan 5, 2026 | 872.00 | 876.35 | 866.75 | 873.50 | 870.45 | -0.28% | 464,853 |
| Jan 2, 2026 | 862.95 | 881.35 | 856.00 | 875.95 | 872.89 | 1.91% | 689,809 |
| Jan 1, 2026 | 861.70 | 865.80 | 854.60 | 859.50 | 856.50 | -0.26% | 486,194 |
| Dec 31, 2025 | 843.40 | 865.45 | 842.00 | 861.70 | 858.69 | 2.17% | 1,099,785 |
| Dec 30, 2025 | 848.05 | 852.50 | 829.70 | 843.40 | 840.46 | -0.77% | 6,890,747 |
| Dec 29, 2025 | 864.65 | 866.35 | 846.95 | 849.95 | 846.98 | -1.69% | 922,488 |
| Dec 26, 2025 | 874.90 | 875.00 | 862.80 | 864.60 | 861.58 | -0.35% | 1,945,212 |
| Dec 24, 2025 | 867.00 | 881.00 | 865.35 | 867.60 | 864.57 | 0.07% | 1,242,121 |
| Dec 23, 2025 | 871.00 | 875.00 | 861.60 | 866.95 | 863.92 | -0.60% | 419,784 |
| Dec 22, 2025 | 870.60 | 879.80 | 867.00 | 872.20 | 869.16 | 0.22% | 550,196 |
| Dec 19, 2025 | 849.00 | 878.00 | 848.25 | 870.30 | 867.26 | 2.61% | 1,516,944 |
| Dec 18, 2025 | 834.05 | 855.00 | 831.00 | 848.15 | 845.19 | 1.65% | 959,266 |
| Dec 17, 2025 | 847.70 | 851.40 | 829.00 | 834.40 | 831.49 | -1.57% | 895,187 |
| Dec 16, 2025 | 866.00 | 868.35 | 842.50 | 847.70 | 844.74 | -2.56% | 799,118 |
| Dec 15, 2025 | 870.10 | 874.60 | 864.05 | 870.00 | 866.96 | -0.53% | 526,827 |
| Dec 12, 2025 | 871.95 | 879.85 | 871.80 | 874.60 | 871.55 | 0.16% | 428,193 |
| Dec 11, 2025 | 865.60 | 884.85 | 860.60 | 873.20 | 870.15 | 0.91% | 659,807 |
| Dec 10, 2025 | 865.35 | 872.05 | 855.85 | 865.35 | 862.33 | - | 1,361,622 |
| Dec 9, 2025 | 866.55 | 868.75 | 856.45 | 865.35 | 862.33 | -0.55% | 419,540 |
| Dec 8, 2025 | 885.15 | 889.50 | 866.55 | 870.10 | 867.06 | -1.70% | 395,449 |
| Dec 5, 2025 | 859.60 | 887.80 | 856.30 | 885.15 | 882.06 | 3.42% | 1,752,612 |
| Dec 4, 2025 | 870.00 | 874.95 | 853.85 | 855.90 | 852.91 | -1.39% | 573,572 |
| Dec 3, 2025 | 881.75 | 885.00 | 866.05 | 867.95 | 864.92 | -1.75% | 565,296 |
| Dec 2, 2025 | 871.10 | 893.75 | 871.10 | 883.45 | 880.37 | 0.79% | 1,264,882 |
| Dec 1, 2025 | 881.05 | 883.15 | 870.10 | 876.50 | 873.44 | -0.41% | 783,244 |