SBI CARDS AND PAYMENT SERVICES LIMITED (sbicard)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 909.15 | 921.35 | 905.55 | 918.6 | 1300800 |
| 2025-07-07 05:30:00 | 915.8 | 921.75 | 907.25 | 909.95 | 1247200 |
| 2025-07-04 05:30:00 | 914.05 | 921.7 | 909.15 | 914.7 | 1515200 |
| 2025-07-03 05:30:00 | 911.0 | 919.0 | 902.35 | 915.15 | 2739200 |
| 2025-07-02 05:30:00 | 924.0 | 925.0 | 908.35 | 914.5 | 5128000 |
| 2025-07-01 05:30:00 | 938.75 | 945.0 | 912.65 | 935.4 | 7532000 |
| 2025-06-30 05:30:00 | 961.0 | 974.0 | 941.4 | 944.65 | 5867200 |
| 2025-06-27 05:30:00 | 972.0 | 976.95 | 941.4 | 953.25 | 11925600 |
| 2025-06-26 05:30:00 | 961.6 | 985.55 | 951.95 | 978.0 | 3577600 |
| 2025-06-25 05:30:00 | 987.1 | 990.9 | 958.35 | 967.0 | 4037600 |
| 2025-06-24 05:30:00 | 959.0 | 986.55 | 959.0 | 983.45 | 5225600 |
| 2025-06-23 05:30:00 | 953.25 | 961.5 | 945.0 | 956.55 | 6542400 |
| 2025-06-20 05:30:00 | 941.55 | 951.4 | 937.15 | 946.8 | 2010400 |
| 2025-06-19 05:30:00 | 985.0 | 985.0 | 935.1 | 941.5 | 5004800 |
| 2025-06-18 05:30:00 | 993.65 | 995.6 | 970.7 | 975.7 | 2009600 |
| 2025-06-17 05:30:00 | 1005.15 | 1009.15 | 992.75 | 993.95 | 2132800 |
| 2025-06-16 05:30:00 | 1003.5 | 1015.2 | 1000.35 | 1009.0 | 912800 |
| 2025-06-13 05:30:00 | 995.2 | 1007.45 | 984.8 | 1005.85 | 2386400 |
| 2025-06-12 05:30:00 | 998.5 | 1012.0 | 997.1 | 1002.1 | 2077600 |
| 2025-06-11 05:30:00 | 1004.7 | 1007.15 | 995.2 | 996.5 | 1176800 |
| 2025-06-10 05:30:00 | 1018.9 | 1021.9 | 1001.05 | 1003.7 | 2424800 |
| 2025-06-09 05:30:00 | 1001.95 | 1019.55 | 997.9 | 1018.4 | 3541600 |
| 2025-06-06 05:30:00 | 944.5 | 1002.0 | 943.0 | 995.85 | 7844000 |
| 2025-06-05 05:30:00 | 949.9 | 950.6 | 941.2 | 949.45 | 1748000 |
| 2025-06-04 05:30:00 | 924.8 | 949.5 | 923.4 | 945.0 | 4876800 |
| 2025-06-03 05:30:00 | 929.0 | 933.35 | 916.05 | 921.05 | 1313600 |
| 2025-06-02 05:30:00 | 923.9 | 928.2 | 916.7 | 926.9 | 993600 |
| 2025-05-30 05:30:00 | 922.0 | 931.7 | 915.05 | 926.5 | 2633600 |
| 2025-05-29 05:30:00 | 909.5 | 918.15 | 900.45 | 913.65 | 2409600 |
| 2025-05-28 05:30:00 | 915.35 | 921.0 | 907.25 | 908.7 | 3784800 |
| 2025-05-27 05:30:00 | 910.1 | 917.9 | 898.2 | 915.95 | 4155200 |
| 2025-05-26 05:30:00 | 898.25 | 915.3 | 895.95 | 906.6 | 5990400 |
| 2025-05-23 05:30:00 | 886.9 | 902.6 | 886.9 | 900.25 | 1369600 |
| 2025-05-22 05:30:00 | 900.25 | 903.4 | 877.5 | 886.9 | 1798400 |
| 2025-05-21 05:30:00 | 898.8 | 908.8 | 894.9 | 906.05 | 746400 |
| 2025-05-20 05:30:00 | 915.5 | 917.9 | 897.55 | 899.7 | 1596800 |
| 2025-05-19 05:30:00 | 910.65 | 920.4 | 909.25 | 917.8 | 1209600 |
| 2025-05-16 05:30:00 | 918.85 | 922.5 | 910.4 | 913.4 | 1862400 |
| 2025-05-15 05:30:00 | 904.25 | 917.5 | 899.3 | 913.6 | 1931200 |
| 2025-05-14 05:30:00 | 893.15 | 906.4 | 887.95 | 904.65 | 1151200 |
| 2025-05-13 05:30:00 | 904.75 | 905.0 | 887.1 | 890.9 | 1332000 |
| 2025-05-12 05:30:00 | 895.05 | 908.9 | 895.05 | 902.8 | 2197600 |
| 2025-05-09 05:30:00 | 865.4 | 885.3 | 865.4 | 877.35 | 1739200 |
| 2025-05-08 05:30:00 | 915.2 | 915.8 | 883.0 | 890.2 | 2184000 |
| 2025-05-07 05:30:00 | 873.95 | 916.25 | 873.95 | 915.2 | 2297600 |
| 2025-05-06 05:30:00 | 906.5 | 912.85 | 888.65 | 891.15 | 1434400 |
| 2025-05-05 05:30:00 | 883.85 | 907.45 | 878.45 | 905.55 | 2898400 |
| 2025-05-02 05:30:00 | 877.55 | 895.5 | 877.55 | 882.25 | 2064800 |
| 2025-04-30 05:30:00 | 876.0 | 886.75 | 872.55 | 877.05 | 1407200 |
| 2025-04-29 05:30:00 | 867.65 | 888.7 | 864.25 | 882.05 | 2694400 |
| 2025-04-28 05:30:00 | 860.0 | 876.45 | 854.3 | 869.15 | 3492000 |
| 2025-04-25 05:30:00 | 881.0 | 904.3 | 861.3 | 866.0 | 11740800 |
| 2025-04-24 05:30:00 | 914.3 | 931.0 | 908.45 | 927.05 | 3172800 |
| 2025-04-23 05:30:00 | 904.0 | 924.0 | 901.15 | 915.65 | 7072000 |
| 2025-04-22 05:30:00 | 910.4 | 924.75 | 898.2 | 918.65 | 6251200 |
| 2025-04-21 05:30:00 | 907.95 | 928.8 | 905.55 | 910.5 | 5686400 |
| 2025-04-17 05:30:00 | 890.0 | 910.1 | 884.4 | 908.7 | 4220000 |
| 2025-04-16 05:30:00 | 881.15 | 892.7 | 879.05 | 890.05 | 2659200 |
| 2025-04-15 05:30:00 | 865.75 | 886.3 | 860.95 | 884.95 | 3493600 |
| 2025-04-11 05:30:00 | 849.9 | 858.05 | 849.25 | 854.75 | 1871200 |
| 2025-04-09 05:30:00 | 848.0 | 853.2 | 824.0 | 847.85 | 4442400 |
| 2025-04-08 05:30:00 | 813.1 | 853.8 | 813.1 | 849.8 | 5525600 |
| 2025-04-07 05:30:00 | 781.1 | 832.5 | 781.1 | 813.1 | 4384000 |
| 2025-04-04 05:30:00 | 853.6 | 854.25 | 838.05 | 850.95 | 4460000 |
| 2025-04-03 05:30:00 | 851.15 | 857.9 | 842.6 | 853.65 | 1740800 |
| 2025-04-02 05:30:00 | 867.8 | 870.0 | 855.45 | 858.45 | 2120800 |
| 2025-04-01 05:30:00 | 877.85 | 882.75 | 853.45 | 866.15 | 3536000 |
| 2025-03-28 05:30:00 | 855.2 | 886.55 | 851.45 | 880.85 | 4338400 |
| 2025-03-27 05:30:00 | 868.2 | 880.0 | 868.2 | 875.65 | 2895200 |
| 2025-03-26 05:30:00 | 865.95 | 878.45 | 863.0 | 867.5 | 5693600 |
| 2025-03-25 05:30:00 | 858.0 | 875.7 | 852.9 | 861.25 | 6740800 |
| 2025-03-24 05:30:00 | 854.25 | 863.95 | 850.0 | 855.15 | 5097600 |
| 2025-03-21 05:30:00 | 862.4 | 866.8 | 852.6 | 859.95 | 4953600 |
| 2025-03-20 05:30:00 | 851.8 | 859.9 | 840.2 | 857.25 | 3053600 |
| 2025-03-19 05:30:00 | 843.65 | 855.5 | 840.6 | 847.6 | 3208800 |
| 2025-03-18 05:30:00 | 849.75 | 853.5 | 837.45 | 840.15 | 2795200 |
| 2025-03-17 05:30:00 | 836.5 | 847.4 | 831.0 | 845.85 | 2072800 |
| 2025-03-13 05:30:00 | 832.4 | 842.8 | 830.8 | 832.15 | 1476800 |
| 2025-03-12 05:30:00 | 839.2 | 846.5 | 835.0 | 836.2 | 2474400 |
| 2025-03-11 05:30:00 | 840.2 | 846.8 | 832.0 | 840.5 | 3194400 |
| 2025-03-10 05:30:00 | 835.25 | 854.55 | 835.25 | 844.3 | 2526400 |
| 2025-03-07 05:30:00 | 843.9 | 849.45 | 834.0 | 838.7 | 1641600 |
| 2025-03-06 05:30:00 | 845.35 | 852.5 | 840.5 | 843.1 | 2112000 |
| 2025-03-05 05:30:00 | 834.7 | 847.9 | 831.9 | 845.3 | 2268800 |
| 2025-03-04 05:30:00 | 829.5 | 837.95 | 818.2 | 835.3 | 3748800 |
| 2025-03-03 05:30:00 | 838.35 | 840.95 | 827.2 | 833.05 | 2300800 |
| 2025-02-28 05:30:00 | 856.25 | 859.9 | 831.25 | 839.8 | 3558400 |
| 2025-02-27 05:30:00 | 852.75 | 868.1 | 847.15 | 861.25 | 5542400 |
| 2025-02-25 05:30:00 | 835.0 | 848.45 | 831.5 | 842.1 | 7435200 |
| 2025-02-24 05:30:00 | 821.55 | 838.75 | 821.55 | 837.05 | 8586400 |
| 2025-02-21 05:30:00 | 849.5 | 850.4 | 825.05 | 834.95 | 7169600 |
| 2025-02-20 05:30:00 | 854.3 | 858.8 | 847.1 | 849.65 | 3112800 |
| 2025-02-19 05:30:00 | 856.6 | 865.9 | 851.25 | 856.7 | 3070400 |
| 2025-02-18 05:30:00 | 855.9 | 866.7 | 845.35 | 863.35 | 3332800 |
| 2025-02-17 05:30:00 | 858.6 | 866.7 | 848.8 | 853.95 | 4003200 |
| 2025-02-14 05:30:00 | 859.1 | 869.65 | 850.35 | 856.15 | 4609600 |
| 2025-02-13 05:30:00 | 823.0 | 867.35 | 818.8 | 860.25 | 10984800 |
| 2025-02-12 05:30:00 | 789.3 | 818.7 | 772.05 | 814.75 | 6920000 |
| 2025-02-11 05:30:00 | 802.7 | 809.55 | 782.25 | 786.8 | 2935200 |
| 2025-02-10 05:30:00 | 818.75 | 818.75 | 800.8 | 802.3 | 2868800 |