Want to see IN:SBICARD full AI Analyst Report?
SBI Cards & Payment Services Ltd (SBICARD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 540.00 | 542.80 | 526.50 | 526.50 | 526.50 | -2.50% | 40,400 | 0.36 |
| Oct 29, 2026 | 527.00 | 540.65 | 525.00 | 540.00 | 540.00 | +2.47% | 23,765 | 0.21 |
| Oct 28, 2026 | 528.05 | 528.10 | 519.25 | 527.00 | 527.00 | -0.28% | 56,797 | 0.50 |
| Oct 27, 2026 | 545.00 | 545.00 | 526.60 | 528.50 | 528.50 | -1.77% | 50,235 | 0.44 |
| Oct 26, 2026 | 539.40 | 549.05 | 534.00 | 538.05 | 538.05 | -1.28% | 609,129 | 5.83 |
| Oct 23, 2026 | 569.60 | 569.60 | 525.25 | 545.00 | 545.00 | -3.73% | 127,443 | 1.22 |
| Oct 22, 2026 | 551.00 | 570.70 | 545.45 | 566.10 | 566.10 | +1.45% | 51,531 | 0.48 |
| Oct 21, 2026 | 566.85 | 571.20 | 551.30 | 558.00 | 558.00 | -2.00% | 37,579 | 0.35 |
| Oct 20, 2026 | 569.40 | 581.35 | 564.10 | 569.40 | 569.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 564.10 | 581.35 | 564.10 | 569.40 | 569.40 | +1.32% | 35,676 | 0.33 |
| Oct 16, 2026 | 574.00 | 574.20 | 561.55 | 562.00 | 562.00 | -1.79% | 305,709 | 2.77 |
| Oct 15, 2026 | 568.10 | 578.25 | 564.30 | 572.25 | 572.25 | +0.77% | 16,529 | 0.15 |
| Oct 14, 2026 | 570.55 | 571.70 | 564.00 | 567.85 | 567.85 | -0.81% | 30,244 | 0.24 |
| Oct 13, 2026 | 559.00 | 572.50 | 557.85 | 572.50 | 572.50 | +2.46% | 35,337 | 0.28 |
| Oct 12, 2026 | 564.45 | 569.40 | 558.75 | 558.75 | 558.75 | -0.52% | 21,324 | 0.17 |
| Oct 09, 2026 | 552.75 | 565.70 | 552.75 | 561.65 | 561.65 | +2.49% | 185,581 | 1.40 |
| Oct 08, 2026 | 556.60 | 559.30 | 548.00 | 548.00 | 548.00 | -1.62% | 160,489 | 1.22 |
| Oct 07, 2026 | 571.00 | 571.00 | 556.00 | 557.00 | 557.00 | -2.61% | 426,932 | 3.39 |
| Oct 06, 2026 | 564.05 | 571.95 | 563.75 | 571.95 | 571.95 | +0.87% | 56,565 | 0.45 |
| Oct 05, 2026 | 571.95 | 576.80 | 561.45 | 567.00 | 567.00 | -0.16% | 49,451 | 0.39 |
| Oct 02, 2026 | 567.90 | 579.95 | 560.25 | 567.90 | 567.90 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 579.90 | 579.95 | 560.25 | 567.90 | 567.90 | -1.63% | 34,499 | 0.27 |
| Sep 30, 2026 | 583.95 | 591.20 | 577.30 | 577.30 | 577.30 | -1.13% | 48,754 | 0.39 |
| Sep 29, 2026 | 594.10 | 594.10 | 583.90 | 583.90 | 583.90 | -1.22% | 46,493 | 0.37 |
| Sep 28, 2026 | 610.15 | 610.20 | 590.50 | 591.10 | 591.10 | -3.13% | 38,501 | 0.30 |
| Sep 25, 2026 | 615.10 | 621.95 | 607.45 | 610.20 | 610.20 | -1.74% | 84,872 | 0.67 |
| Sep 24, 2026 | 630.20 | 641.70 | 616.50 | 621.00 | 621.00 | -2.28% | 41,467 | 0.33 |
| Sep 23, 2026 | 634.00 | 640.20 | 633.05 | 635.50 | 635.50 | +0.10% | 18,882 | 0.15 |
| Sep 22, 2026 | 637.75 | 641.30 | 631.00 | 634.85 | 634.85 | -0.18% | 14,866 | 0.11 |
| Sep 21, 2026 | 641.45 | 642.90 | 635.90 | 636.00 | 636.00 | -0.16% | 22,412 | 0.17 |
| Sep 18, 2026 | 635.20 | 640.30 | 631.10 | 637.00 | 637.00 | -0.13% | 48,668 | 0.38 |
| Sep 17, 2026 | 616.50 | 641.20 | 616.50 | 637.80 | 637.80 | +3.05% | 74,723 | 0.58 |
| Sep 16, 2026 | 619.00 | 628.90 | 612.65 | 618.95 | 618.95 | +0.02% | 57,671 | 0.45 |
| Sep 15, 2026 | 653.15 | 655.20 | 616.80 | 618.85 | 618.85 | -5.67% | 79,791 | 0.62 |
| Sep 14, 2026 | 656.05 | 665.75 | 650.25 | 656.05 | 656.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 665.75 | 665.75 | 650.25 | 656.05 | 656.05 | -1.49% | 21,910 | 0.17 |
| Sep 10, 2026 | 663.90 | 671.00 | 638.00 | 666.00 | 666.00 | -0.60% | 40,319 | 0.31 |
| Sep 09, 2026 | 667.95 | 674.30 | 657.05 | 670.00 | 670.00 | +0.22% | 74,506 | 0.57 |
| Sep 08, 2026 | 673.30 | 675.10 | 661.75 | 668.55 | 668.55 | -0.23% | 96,777 | 0.75 |
| Sep 07, 2026 | 656.90 | 672.50 | 649.20 | 670.10 | 670.10 | +1.85% | 80,216 | 0.63 |
| Sep 04, 2026 | 661.00 | 668.45 | 656.45 | 657.90 | 657.90 | +0.14% | 51,402 | 0.40 |
| Sep 03, 2026 | 636.05 | 667.00 | 636.05 | 657.00 | 657.00 | +3.78% | 182,364 | 1.45 |
| Sep 02, 2026 | 631.80 | 642.20 | 622.50 | 633.05 | 633.05 | +0.19% | 74,997 | 0.60 |
| Sep 01, 2026 | 646.30 | 664.80 | 628.65 | 631.85 | 631.85 | -2.79% | 132,050 | 1.06 |
| Aug 31, 2026 | 636.80 | 668.55 | 633.50 | 650.00 | 650.00 | +1.71% | 117,799 | 0.96 |
| Aug 28, 2026 | 643.20 | 647.70 | 638.35 | 639.10 | 639.10 | -0.87% | 21,872 | 0.18 |
| Aug 27, 2026 | 662.15 | 666.00 | 644.35 | 644.70 | 644.70 | -2.61% | 60,563 | 0.49 |
| Aug 26, 2026 | 654.85 | 666.50 | 647.60 | 662.00 | 662.00 | +1.85% | 53,107 | 0.43 |
| Aug 25, 2026 | 647.70 | 653.55 | 646.00 | 650.00 | 650.00 | +0.00% | 214,306 | 1.76 |
| Aug 24, 2026 | 649.00 | 656.25 | 643.20 | 650.00 | 650.00 | +0.15% | 63,000 | 0.52 |