BSE - Delayed Quote
INR
SBI Cards and Payment Services Limited (SBICARD.BO)
526.50
-13.50
(-2.50%)
At close: October 30 at 3:28:50 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
540.00
542.80
526.50
526.50
526.50
40,400
Oct 29, 2026
527.00
540.65
525.00
540.00
540.00
23,765
Oct 28, 2026
528.05
528.10
519.25
527.00
527.00
56,797
Oct 27, 2026
545.00
545.00
526.60
528.50
528.50
50,235
Oct 26, 2026
539.40
549.05
534.00
538.05
538.05
609,129
Oct 23, 2026
569.60
569.60
525.25
545.00
545.00
127,443
Oct 22, 2026
551.00
570.70
545.45
566.10
566.10
51,531
Oct 21, 2026
566.85
571.20
551.30
558.00
558.00
37,579
Oct 19, 2026
564.10
581.35
564.10
569.40
569.40
35,676
Oct 16, 2026
574.00
574.20
561.55
562.00
562.00
305,709
Oct 15, 2026
568.10
578.25
564.30
572.25
572.25
16,529
Oct 14, 2026
570.55
571.70
564.00
567.85
567.85
30,244
Oct 13, 2026
559.00
572.50
557.85
572.50
572.50
35,337
Oct 12, 2026
564.45
569.40
558.75
558.75
558.75
21,324
Oct 9, 2026
552.75
565.70
552.75
561.65
561.65
185,581
Oct 8, 2026
556.60
559.30
548.00
548.00
548.00
160,489
Oct 7, 2026
571.00
571.00
556.00
557.00
557.00
426,932
Oct 6, 2026
564.05
571.95
563.75
571.95
571.95
56,565
Oct 5, 2026
571.95
576.80
561.45
567.00
567.00
49,451
Oct 1, 2026
579.90
579.95
560.25
567.90
567.90
34,499
Sep 30, 2026
583.95
591.20
577.30
577.30
577.30
48,754
Sep 29, 2026
594.10
594.10
583.90
583.90
583.90
46,493
Sep 28, 2026
610.15
610.20
590.50
591.10
591.10
38,501
Sep 25, 2026
615.10
621.95
607.45
610.20
610.20
84,872
Sep 24, 2026
630.20
641.70
616.50
621.00
621.00
41,467
Sep 23, 2026
634.00
640.20
633.05
635.50
635.50
18,882
Sep 22, 2026
637.75
641.30
631.00
634.85
634.85
14,866
Sep 21, 2026
641.45
642.90
635.90
636.00
636.00
22,412
Sep 18, 2026
635.20
640.30
631.10
637.00
637.00
48,668
Sep 17, 2026
616.50
641.20
616.50
637.80
637.80
74,723
Sep 16, 2026
619.00
628.90
612.65
618.95
618.95
57,671
Sep 15, 2026
653.15
655.20
616.80
618.85
618.85
79,791
Sep 11, 2026
665.75
665.75
650.25
656.05
656.05
21,910
Sep 10, 2026
663.90
671.00
638.00
666.00
666.00
40,319
Sep 9, 2026
667.95
674.30
657.05
670.00
670.00
74,506
Sep 8, 2026
673.30
675.10
661.75
668.55
668.55
96,777
Sep 7, 2026
656.90
672.50
649.20
670.10
670.10
80,216
Sep 4, 2026
661.00
668.45
656.45
657.90
657.90
51,402
Sep 3, 2026
636.05
667.00
636.05
657.00
657.00
182,364
Sep 2, 2026
631.80
642.20
622.50
633.05
633.05
74,997
Sep 1, 2026
646.30
664.80
628.65
631.85
631.85
132,050
Aug 31, 2026
636.80
668.55
633.50
650.00
650.00
117,799
Aug 28, 2026
643.20
647.70
638.35
639.10
639.10
21,872
Aug 27, 2026
662.15
666.00
644.35
644.70
644.70
60,563
Aug 26, 2026
654.85
666.50
647.60
662.00
662.00
53,107
Aug 25, 2026
647.70
653.55
646.00
650.00
650.00
214,306
Aug 24, 2026
649.00
656.25
643.20
650.00
650.00
63,000
Aug 21, 2026
644.25
649.00
637.00
649.00
649.00
56,989
Aug 20, 2026
627.00
654.55
627.00
646.05
646.05
1,512,218
Aug 19, 2026
612.00
626.80
610.20
626.30
626.30
583,322
Aug 18, 2026
633.60
643.15
614.00
615.60
615.60
203,221
Aug 17, 2026
626.95
645.00
626.25
645.00
645.00
31,711
Aug 14, 2026
642.05
642.75
629.25
632.20
632.20
223,202
Aug 13, 2026
648.20
655.35
639.70
643.15
643.15
29,754
Aug 12, 2026
648.85
655.80
644.15
653.90
653.90
12,720
Aug 11, 2026
652.25
654.25
648.00
650.00
650.00
20,906
Aug 10, 2026
658.15
664.60
646.20
659.80
659.80
24,872
Aug 7, 2026
652.20
666.00
652.20
658.00
658.00
32,849
Aug 6, 2026
664.90
666.10
658.25
660.00
660.00
108,028
Aug 5, 2026
660.80
670.55
659.70
664.90
664.90
49,451
Aug 4, 2026
673.45
673.45
657.70
661.75
661.75
21,046
Aug 3, 2026
660.20
674.10
659.15
663.30
663.30
87,004
Jul 31, 2026
656.45
665.35
656.45
660.20
660.20
38,004
Jul 30, 2026
660.70
662.40
653.80
657.55
657.55
61,935
Jul 29, 2026
657.55
663.00
652.05
660.70
660.70
50,296
Jul 28, 2026
644.30
666.65
644.30
654.90
654.90
147,184
Jul 27, 2026
625.90
647.80
625.90
645.00
645.00
147,373
Jul 24, 2026
617.45
625.45
611.30
618.95
618.95
27,525
Jul 23, 2026
626.85
629.10
616.10
621.75
621.75
29,758
Jul 22, 2026
646.85
646.85
624.00
626.45
626.45
201,693
Jul 21, 2026
640.10
646.50
629.80
644.75
644.75
379,413
Jul 20, 2026
655.00
655.85
638.50
643.70
643.70
102,999
Jul 17, 2026
649.25
657.75
639.00
655.10
655.10
871,051
Jul 16, 2026
638.55
652.95
632.80
644.60
644.60
84,111
Jul 15, 2026
643.95
653.00
638.50
640.00
640.00
142,987
Jul 14, 2026
621.40
641.70
612.60
638.40
638.40
496,671
Jul 13, 2026
608.05
620.00
602.55
618.60
618.60
90,030
Jul 10, 2026
590.60
614.15
590.55
611.65
611.65
63,976
Jul 9, 2026
589.70
591.60
580.20
588.10
588.10
56,726
Jul 8, 2026
597.00
600.50
583.05
585.90
585.90
28,953
Jul 7, 2026
604.00
608.10
601.10
604.35
604.35
30,284
Jul 6, 2026
607.50
607.50
600.00
603.15
603.15
33,695
Jul 3, 2026
610.85
612.25
602.35
603.90
603.90
26,339
Jul 2, 2026
599.15
609.60
596.75
604.30
604.30
39,967
Jul 1, 2026
593.35
599.80
587.10
596.10
596.10
78,343
Jun 30, 2026
602.35
607.80
590.80
593.45
593.45
64,921
Jun 29, 2026
624.30
626.80
600.20
602.10
602.10
86,613
Jun 25, 2026
610.50
638.70
610.50
624.40
624.40
212,661
Jun 24, 2026
606.60
610.80
600.30
607.65
607.65
41,087
Jun 23, 2026
633.20
633.20
606.10
607.65
607.65
33,292
Jun 22, 2026
616.05
631.00
616.05
627.70
627.70
79,544
Jun 19, 2026
627.15
627.15
611.05
617.55
617.55
29,252
Jun 18, 2026
626.90
629.50
623.55
624.85
624.85
29,100
Jun 17, 2026
625.05
629.00
622.90
625.60
625.60
91,676
Jun 16, 2026
603.00
625.95
601.35
621.70
621.70
60,609
Jun 15, 2026
597.95
610.65
595.35
600.70
600.70
67,717
Jun 12, 2026
575.80
590.75
571.40
589.45
589.45
17,967
Jun 11, 2026
580.10
580.10
566.60
567.70
567.70
45,962
Jun 10, 2026
588.35
591.40
579.30
580.75
580.75
24,735
Jun 9, 2026
579.15
585.95
575.85
584.75
584.75
15,020
Jun 8, 2026
583.75
586.80
572.00
574.35
574.35
86,155
Jun 5, 2026
590.45
596.65
588.10
589.75
589.75
39,081
Jun 4, 2026
591.00
594.00
587.30
589.70
589.70
40,893
Jun 3, 2026
606.40
610.50
594.50
596.50
596.50
23,709
Jun 2, 2026
607.20
610.00
596.50
605.40
605.40
98,857
Jun 1, 2026
622.35
624.00
608.15
616.40
616.40
115,759
May 29, 2026
630.15
631.20
617.50
624.95
624.95
55,636
May 27, 2026
626.80
632.20
622.30
625.10
625.10
42,212
May 26, 2026
629.15
638.35
625.25
629.25
629.25
46,487
May 25, 2026
625.30
632.00
623.50
630.30
630.30
48,651
May 22, 2026
618.05
627.60
617.00
622.60
622.60
21,269
May 21, 2026
629.85
631.60
616.65
620.15
620.15
43,339
May 20, 2026
623.50
625.95
615.00
625.95
625.95
21,266
May 19, 2026
622.95
630.90
622.10
623.40
623.40
50,715
May 18, 2026
623.10
626.25
612.50
624.30
624.30
30,273
May 15, 2026
630.15
635.60
624.30
625.95
625.95
34,975
May 14, 2026
631.85
638.30
620.80
631.60
631.60
249,518
May 13, 2026
621.75
640.40
621.75
634.80
634.80
60,554
May 12, 2026
643.35
643.35
623.95
625.20
625.20
69,164
May 11, 2026
643.90
645.80
634.50
641.85
641.85
63,754
May 8, 2026
648.70
650.95
644.00
645.25
645.25
38,173
May 7, 2026
654.65
655.65
644.30
648.20
648.20
74,122
May 6, 2026
644.05
658.30
643.30
649.85
649.85
74,352
May 5, 2026
645.80
647.00
638.70
646.20
646.20
59,733
May 4, 2026
649.15
649.80
638.85
645.35
645.35
31,217
Apr 30, 2026
649.15
649.15
632.30
643.55
643.55
94,081
Apr 29, 2026
650.00
661.00
642.80
651.50
651.50
95,616
Apr 28, 2026
658.75
669.00
646.20
647.70
647.70
186,247
Apr 27, 2026
672.00
681.30
663.75
671.00
671.00
125,849
Apr 24, 2026
678.65
688.20
666.65
670.60
670.60
66,934
Apr 23, 2026
686.75
689.20
679.20
680.85
680.85
18,360
Apr 22, 2026
680.75
691.25
675.20
686.10
686.10
84,726
Apr 21, 2026
676.95
684.00
670.00
679.70
679.70
451,477
Apr 20, 2026
696.50
700.00
672.50
678.00
678.00
104,610
Apr 17, 2026
683.10
698.00
681.80
695.45
695.45
41,073
Apr 16, 2026
692.95
699.75
683.50
685.80
685.80
33,610
Apr 15, 2026
680.20
697.40
680.20
684.10
684.10
33,743
Apr 13, 2026
662.65
672.80
651.80
671.35
671.35
40,532
Apr 10, 2026
673.95
686.00
671.95
677.55
677.55
24,405
Apr 9, 2026
671.20
685.00
663.50
668.75
668.75
23,052
Apr 8, 2026
662.95
677.90
652.50
671.20
671.20
62,209
Apr 7, 2026
631.45
641.75
625.00
639.55
639.55
36,959
Apr 6, 2026
641.65
641.65
623.70
635.35
635.35
367,147
Apr 2, 2026
630.75
641.05
615.20
637.50
637.50
46,596
Apr 1, 2026
648.05
656.50
633.00
637.30
637.30
52,329
Mar 30, 2026
655.05
667.85
633.10
635.30
635.30
134,238
Mar 27, 2026
699.80
699.80
671.55
674.10
674.10
160,609
Mar 25, 2026
680.00
711.00
679.25
699.95
699.95
83,143
Mar 24, 2026
666.00
683.65
659.15
674.00
674.00
58,378
Mar 23, 2026
680.00
680.95
650.15
653.30
653.30
590,194
Mar 20, 2026
692.45
700.05
683.50
689.20
689.20
102,733
Mar 19, 2026
692.35
698.40
686.60
695.05
695.05
80,029
Mar 18, 2026
696.00
732.10
693.85
717.70
717.70
217,648
Mar 17, 2026
696.60
710.90
687.70
693.00
693.00
82,491
Mar 16, 2026
701.00
702.05
688.10
693.90
693.90
62,396
Mar 13, 2026
703.10
708.15
697.40
705.00
705.00
29,232
Mar 12, 2026
713.65
715.60
698.05
710.20
710.20
26,952
Mar 11, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
722.00
722.00
711.20
715.05
715.05
22,819
Mar 10, 2026
724.70
731.05
714.00
715.45
712.95
26,493
Mar 9, 2026
719.40
731.75
694.05
720.95
718.43
34,756
Mar 6, 2026
730.35
734.85
720.55
723.60
721.07
24,801
Mar 5, 2026
722.35
736.05
719.85
730.35
727.80
67,117
Mar 4, 2026
736.15
740.55
717.65
726.25
723.71
58,616
Mar 2, 2026
730.30
764.95
730.30
746.55
743.94
67,461
Feb 27, 2026
774.60
792.85
761.50
777.85
775.13
20,524
Feb 26, 2026
786.15
786.20
765.15
775.30
772.59
15,206
Feb 25, 2026
772.85
793.95
772.85
785.60
782.85
19,581
Feb 24, 2026
776.40
782.75
760.20
778.70
775.98
23,715
Feb 23, 2026
786.60
792.30
780.00
784.00
781.26
38,981
Feb 20, 2026
797.60
800.40
781.00
786.00
783.25
18,845
Feb 19, 2026
765.35
800.00
765.35
797.30
794.51
40,784
Feb 18, 2026
773.65
795.00
773.65
789.25
786.49
43,444
Feb 17, 2026
770.20
786.55
761.50
778.20
775.48
97,452
Feb 16, 2026
757.85
778.80
752.25
771.25
768.55
34,593
Feb 13, 2026
771.35
771.40
755.40
760.50
757.84
298,766
Feb 12, 2026
760.80
774.50
760.00
772.65
769.95
19,904
Feb 11, 2026
766.10
770.00
758.85
768.50
765.81
72,493
Feb 10, 2026
768.40
772.00
763.00
766.05
763.37
38,857
Feb 9, 2026
757.65
772.50
756.00
766.20
763.52
58,493
Feb 6, 2026
744.35
759.15
742.00
756.60
753.96
22,538
Feb 5, 2026
750.00
751.60
739.90
749.55
746.93
15,443
Feb 4, 2026
757.80
762.45
747.70
749.45
746.83
19,843
Feb 3, 2026
746.30
786.35
746.30
757.80
755.15
50,190
Feb 2, 2026
737.40
740.05
725.55
736.35
733.78
60,593
Jan 30, 2026
768.05
769.20
749.80
752.45
749.82
171,649
Jan 29, 2026
784.50
784.50
751.40
769.90
767.21
383,186
Jan 28, 2026
770.70
793.65
770.70
782.25
779.52
55,595
Jan 27, 2026
762.10
780.40
761.05
771.05
768.36
26,042
Jan 23, 2026
791.15
793.40
767.75
770.75
768.06
38,796
Jan 22, 2026
784.15
793.50
782.90
789.25
786.49
445,686
Jan 21, 2026
807.00
813.95
782.05
783.80
781.06
32,883
Jan 20, 2026
837.95
838.45
808.00
811.20
808.37
24,027
Jan 19, 2026
832.05
841.60
832.05
838.00
835.07
27,955
Jan 16, 2026
841.35
851.30
835.75
839.55
836.62
19,472
Jan 14, 2026
850.05
857.70
844.10
846.60
843.64
10,955
Jan 13, 2026
846.80
861.70
846.80
857.70
854.70
7,953
Jan 12, 2026
851.60
857.25
838.70
855.35
852.36
42,841
Jan 9, 2026
869.10
875.25
860.40
863.60
860.58
10,575
Jan 8, 2026
885.05
885.05
869.70
871.45
868.40
17,177
Jan 7, 2026
901.95
901.95
881.70
884.85
881.76
59,027
Jan 6, 2026
873.00
906.55
873.00
901.75
898.60
34,699
Jan 5, 2026
870.75
876.10
866.50
872.60
869.55
24,838
Jan 2, 2026
862.00
881.30
856.80
876.35
873.29
12,812
Jan 1, 2026
859.65
865.75
854.35
859.10
856.10
23,367
Dec 31, 2025
842.45
865.00
842.20
861.70
858.69
31,413
Dec 30, 2025
846.00
852.80
830.00
842.70
839.76
51,294
Dec 29, 2025
862.25
865.00
847.00
849.70
846.73
26,814
Dec 26, 2025
865.05
874.50
862.70
864.80
861.78
18,050
Dec 24, 2025
866.80
880.75
865.30
867.85
864.82
11,152
Dec 23, 2025
869.35
874.95
861.75
866.75
863.72
7,984
Dec 22, 2025
870.00
880.00
868.20
871.80
868.75
28,180
Dec 19, 2025
846.25
877.45
846.25
871.15
868.11
62,378
Dec 18, 2025
831.70
854.95
831.05
848.15
845.19
32,598
Dec 17, 2025
846.40
850.70
829.05
834.80
831.88
17,643
Dec 16, 2025
865.05
868.00
843.00
846.35
843.39
30,065
Dec 15, 2025
866.30
873.60
864.00
870.30
867.26
17,434
Dec 12, 2025
870.05
879.35
870.05
874.60
871.54
11,751
Dec 11, 2025
856.10
884.25
856.10
872.25
869.20
19,247
Dec 10, 2025
860.55
871.45
856.00
865.50
862.48
28,439
Dec 9, 2025
861.80
866.30
856.50
865.10
862.08
13,788
Dec 8, 2025
885.00
889.80
866.15
869.95
866.91
20,124
Dec 5, 2025
858.30
887.00
856.50
885.40
882.31
42,129
Dec 4, 2025
870.85
872.00
854.20
856.90
853.91
8,974
Dec 3, 2025
880.60
884.30
866.10
867.60
864.57
47,264
Dec 2, 2025
870.15
893.75
870.15
882.90
879.81
43,604
Dec 1, 2025
880.00
883.10
870.55
877.05
873.99
9,166
Nov 28, 2025
875.90
881.75
874.50
880.00
876.92
9,547
Nov 27, 2025
877.25
885.00
875.50
880.25
877.17
22,430
Nov 26, 2025
870.30
879.00
870.30
877.85
874.78
10,000
Nov 25, 2025
869.25
887.45
869.25
873.15
870.10
61,150
Nov 24, 2025
882.05
902.45
867.85
869.25
866.21
97,373
Nov 21, 2025
873.55
881.00
868.65
878.75
875.68
10,323
Nov 20, 2025
862.70
877.05
862.70
873.45
870.40
16,191
Nov 19, 2025
868.05
869.05
852.35
863.65
860.63
30,562
Nov 18, 2025
888.00
888.00
865.10
867.85
864.82
13,310
Nov 17, 2025
875.65
894.00
874.60
888.95
885.84
31,471
Nov 14, 2025
876.75
886.85
868.05
875.65
872.59
42,920
Nov 13, 2025
870.90
886.45
866.45
877.45
874.38
2,504,037
Nov 12, 2025
863.15
874.80
863.15
870.15
867.11
8,364
Nov 11, 2025
874.85
890.20
856.55
862.70
859.69
37,694
Nov 10, 2025
866.30
880.40
865.00
874.85
871.79
20,238
Nov 7, 2025
866.00
875.05
860.00
872.30
869.25
14,934
Nov 6, 2025
883.15
885.40
866.90
869.85
866.81
8,736
Nov 4, 2025
885.00
897.05
879.00
880.20
877.12
28,582
Nov 3, 2025
879.15
890.65
877.05
887.40
884.30
17,038
Oct 31, 2025
886.45
893.75
875.65
878.20
875.13
34,150
Oct 30, 2025
911.05
914.10
884.35
885.80
882.70
23,539
