SBI CARDS AND PAYMENT SERVICES LIMITED (sbicard)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 901.3 | 901.7 | 901.3 | 901.7 | 6400 |
| 2025-05-20 15:28:00 | 901.3 | 901.5 | 901.0 | 901.0 | 4000 |
| 2025-05-20 15:27:00 | 901.2 | 901.7 | 901.2 | 901.3 | 8000 |
| 2025-05-20 15:26:00 | 900.55 | 901.25 | 900.55 | 901.25 | 9600 |
| 2025-05-20 15:25:00 | 899.55 | 900.55 | 899.55 | 900.55 | 18400 |
| 2025-05-20 15:24:00 | 900.1 | 900.5 | 899.55 | 899.55 | 20800 |
| 2025-05-20 15:23:00 | 899.55 | 900.1 | 899.2 | 900.1 | 15200 |
| 2025-05-20 15:22:00 | 899.15 | 899.55 | 899.15 | 899.55 | 4800 |
| 2025-05-20 15:21:00 | 899.55 | 899.55 | 899.15 | 899.15 | 1600 |
| 2025-05-20 15:20:00 | 899.5 | 899.55 | 899.25 | 899.55 | 3200 |
| 2025-05-20 15:19:00 | 899.75 | 899.75 | 899.4 | 899.45 | 4800 |
| 2025-05-20 15:18:00 | 899.95 | 900.05 | 899.75 | 899.75 | 2400 |
| 2025-05-20 15:17:00 | 899.6 | 899.95 | 899.6 | 899.95 | 1600 |
| 2025-05-20 15:16:00 | 899.55 | 899.6 | 899.15 | 899.6 | 4800 |
| 2025-05-20 15:15:00 | 900.0 | 900.0 | 899.55 | 899.55 | 5600 |
| 2025-05-20 15:14:00 | 900.3 | 900.3 | 900.0 | 900.0 | 3200 |
| 2025-05-20 15:13:00 | 900.6 | 900.6 | 900.3 | 900.3 | 6400 |
| 2025-05-20 15:12:00 | 899.75 | 900.4 | 899.75 | 900.4 | 6400 |
| 2025-05-20 15:11:00 | 899.25 | 899.75 | 899.25 | 899.75 | 5600 |
| 2025-05-20 15:10:00 | 899.1 | 899.25 | 899.1 | 899.25 | 800 |
| 2025-05-20 15:09:00 | 899.05 | 899.1 | 898.6 | 899.1 | 4800 |
| 2025-05-20 15:08:00 | 899.05 | 899.05 | 898.5 | 899.05 | 4000 |
| 2025-05-20 15:07:00 | 898.3 | 899.05 | 898.3 | 899.05 | 3200 |
| 2025-05-20 15:06:00 | 898.5 | 898.5 | 898.3 | 898.3 | 800 |
| 2025-05-20 15:05:00 | 898.9 | 898.9 | 898.3 | 898.5 | 7200 |
| 2025-05-20 15:04:00 | 899.2 | 899.2 | 898.9 | 898.9 | 3200 |
| 2025-05-20 15:03:00 | 898.75 | 899.65 | 898.75 | 899.2 | 8800 |
| 2025-05-20 15:02:00 | 898.8 | 898.8 | 898.75 | 898.75 | 12800 |
| 2025-05-20 15:01:00 | 898.8 | 898.8 | 898.8 | 898.8 | 0 |
| 2025-05-20 15:00:00 | 897.75 | 899.15 | 897.75 | 898.8 | 10400 |
| 2025-05-20 14:59:00 | 897.9 | 898.4 | 897.9 | 898.15 | 4800 |
| 2025-05-20 14:58:00 | 897.75 | 897.95 | 897.55 | 897.9 | 6400 |
| 2025-05-20 14:57:00 | 898.85 | 898.85 | 897.75 | 897.75 | 8800 |
| 2025-05-20 14:56:00 | 899.55 | 899.55 | 898.8 | 898.85 | 4000 |
| 2025-05-20 14:55:00 | 899.85 | 899.85 | 899.55 | 899.55 | 1600 |
| 2025-05-20 14:54:00 | 900.5 | 900.5 | 899.85 | 899.85 | 6400 |
| 2025-05-20 14:53:00 | 901.9 | 901.9 | 900.5 | 900.5 | 800 |
| 2025-05-20 14:52:00 | 901.9 | 901.9 | 901.9 | 901.9 | 0 |
| 2025-05-20 14:51:00 | 901.65 | 901.9 | 901.2 | 901.9 | 4000 |
| 2025-05-20 14:50:00 | 901.35 | 901.65 | 901.35 | 901.65 | 1600 |
| 2025-05-20 14:49:00 | 900.05 | 901.35 | 900.05 | 901.35 | 3200 |
| 2025-05-20 14:48:00 | 900.05 | 900.05 | 900.05 | 900.05 | 0 |
| 2025-05-20 14:47:00 | 899.45 | 900.4 | 899.45 | 900.05 | 5600 |
| 2025-05-20 14:46:00 | 899.1 | 899.55 | 899.1 | 899.45 | 5600 |
| 2025-05-20 14:45:00 | 898.25 | 899.7 | 898.25 | 899.1 | 11200 |
| 2025-05-20 14:44:00 | 899.0 | 899.45 | 898.05 | 898.25 | 13600 |
| 2025-05-20 14:43:00 | 898.95 | 899.0 | 898.95 | 899.0 | 800 |
| 2025-05-20 14:42:00 | 898.9 | 898.95 | 898.9 | 898.95 | 1600 |
| 2025-05-20 14:41:00 | 899.35 | 899.35 | 899.35 | 899.35 | 0 |
| 2025-05-20 14:40:00 | 899.9 | 899.9 | 899.35 | 899.35 | 800 |
| 2025-05-20 14:39:00 | 899.85 | 899.9 | 899.85 | 899.9 | 800 |
| 2025-05-20 14:38:00 | 899.95 | 900.0 | 899.85 | 899.85 | 3200 |
| 2025-05-20 14:37:00 | 899.7 | 899.95 | 899.7 | 899.95 | 1600 |
| 2025-05-20 14:36:00 | 900.0 | 900.0 | 899.2 | 899.7 | 6400 |
| 2025-05-20 14:35:00 | 899.45 | 900.0 | 899.45 | 900.0 | 1600 |
| 2025-05-20 14:34:00 | 898.75 | 899.45 | 898.75 | 899.45 | 5600 |
| 2025-05-20 14:33:00 | 899.65 | 899.65 | 898.75 | 898.75 | 8000 |
| 2025-05-20 14:32:00 | 899.45 | 899.75 | 899.45 | 899.65 | 5600 |
| 2025-05-20 14:31:00 | 900.45 | 900.7 | 899.45 | 899.45 | 4000 |
| 2025-05-20 14:30:00 | 900.75 | 900.8 | 900.3 | 900.45 | 15200 |
| 2025-05-20 14:29:00 | 901.3 | 901.3 | 900.75 | 900.75 | 1600 |
| 2025-05-20 14:28:00 | 901.8 | 901.8 | 900.85 | 901.3 | 2400 |
| 2025-05-20 14:27:00 | 901.65 | 901.8 | 901.65 | 901.8 | 800 |
| 2025-05-20 14:26:00 | 901.65 | 901.65 | 901.65 | 901.65 | 2400 |
| 2025-05-20 14:25:00 | 901.35 | 901.65 | 901.35 | 901.65 | 800 |
| 2025-05-20 14:24:00 | 901.5 | 901.6 | 901.35 | 901.35 | 1600 |
| 2025-05-20 14:23:00 | 901.25 | 901.5 | 901.25 | 901.5 | 1600 |
| 2025-05-20 14:22:00 | 901.7 | 901.7 | 901.25 | 901.25 | 800 |
| 2025-05-20 14:21:00 | 901.3 | 901.7 | 901.3 | 901.7 | 4000 |
| 2025-05-20 14:20:00 | 902.25 | 902.25 | 901.0 | 901.3 | 6400 |
| 2025-05-20 14:19:00 | 902.45 | 902.45 | 902.25 | 902.25 | 800 |
| 2025-05-20 14:18:00 | 901.85 | 902.45 | 901.85 | 902.45 | 2400 |
| 2025-05-20 14:17:00 | 901.75 | 902.15 | 901.75 | 901.85 | 4000 |
| 2025-05-20 14:16:00 | 901.7 | 901.85 | 901.7 | 901.75 | 1600 |
| 2025-05-20 14:15:00 | 901.95 | 902.4 | 901.6 | 901.7 | 3200 |
| 2025-05-20 14:14:00 | 902.0 | 902.0 | 901.95 | 901.95 | 4800 |
| 2025-05-20 14:13:00 | 902.25 | 902.35 | 902.0 | 902.0 | 1600 |
| 2025-05-20 14:12:00 | 902.15 | 902.25 | 902.1 | 902.25 | 1600 |
| 2025-05-20 14:11:00 | 901.95 | 902.15 | 901.85 | 902.15 | 3200 |
| 2025-05-20 14:10:00 | 901.7 | 902.15 | 901.7 | 901.95 | 2400 |
| 2025-05-20 14:09:00 | 902.1 | 902.4 | 901.75 | 902.0 | 4000 |
| 2025-05-20 14:08:00 | 902.6 | 902.6 | 902.1 | 902.1 | 2400 |
| 2025-05-20 14:07:00 | 902.65 | 902.75 | 902.6 | 902.6 | 1600 |
| 2025-05-20 14:06:00 | 903.2 | 903.2 | 902.4 | 902.65 | 2400 |
| 2025-05-20 14:05:00 | 902.75 | 903.2 | 902.75 | 903.2 | 800 |
| 2025-05-20 14:04:00 | 902.9 | 903.1 | 902.75 | 902.75 | 7200 |
| 2025-05-20 14:03:00 | 903.5 | 903.5 | 903.5 | 903.5 | 0 |
| 2025-05-20 14:02:00 | 903.85 | 903.85 | 903.4 | 903.5 | 6400 |
| 2025-05-20 14:01:00 | 905.05 | 905.05 | 903.85 | 903.85 | 4800 |
| 2025-05-20 14:00:00 | 905.0 | 905.05 | 905.0 | 905.05 | 1600 |
| 2025-05-20 13:59:00 | 905.0 | 905.0 | 905.0 | 905.0 | 0 |
| 2025-05-20 13:58:00 | 905.5 | 905.5 | 905.0 | 905.0 | 2400 |
| 2025-05-20 13:57:00 | 905.5 | 905.5 | 905.5 | 905.5 | 0 |
| 2025-05-20 13:56:00 | 904.9 | 905.5 | 904.9 | 905.5 | 800 |
| 2025-05-20 13:55:00 | 905.2 | 905.2 | 904.7 | 904.9 | 4000 |
| 2025-05-20 13:54:00 | 904.65 | 905.25 | 904.65 | 905.2 | 5600 |
| 2025-05-20 13:53:00 | 903.8 | 905.05 | 903.8 | 904.55 | 51200 |
| 2025-05-20 13:52:00 | 903.3 | 903.8 | 903.3 | 903.8 | 4000 |
| 2025-05-20 13:51:00 | 903.3 | 903.3 | 903.3 | 903.3 | 0 |
| 2025-05-20 13:50:00 | 903.7 | 903.7 | 903.3 | 903.3 | 800 |