SBI CARDS AND PAYMENT SERVICES LIMITED (sbicard)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 863.05 | 864.0 | 862.55 | 862.55 | 30400 |
| 2025-04-25 15:28:00 | 863.55 | 864.25 | 863.05 | 863.05 | 28000 |
| 2025-04-25 15:27:00 | 863.55 | 863.75 | 862.75 | 863.5 | 46400 |
| 2025-04-25 15:26:00 | 864.15 | 864.35 | 863.1 | 863.65 | 35200 |
| 2025-04-25 15:25:00 | 863.95 | 864.5 | 863.6 | 864.4 | 25600 |
| 2025-04-25 15:24:00 | 864.55 | 864.55 | 863.95 | 864.3 | 20800 |
| 2025-04-25 15:23:00 | 863.9 | 865.0 | 863.55 | 865.0 | 38400 |
| 2025-04-25 15:22:00 | 864.4 | 864.4 | 863.4 | 863.8 | 24800 |
| 2025-04-25 15:21:00 | 864.6 | 864.7 | 864.05 | 864.5 | 35200 |
| 2025-04-25 15:20:00 | 863.55 | 865.15 | 863.5 | 864.0 | 44000 |
| 2025-04-25 15:19:00 | 865.4 | 865.4 | 863.55 | 863.55 | 19200 |
| 2025-04-25 15:18:00 | 864.75 | 865.45 | 864.75 | 865.4 | 23200 |
| 2025-04-25 15:17:00 | 865.0 | 865.45 | 864.5 | 864.75 | 23200 |
| 2025-04-25 15:16:00 | 865.15 | 865.5 | 864.6 | 865.0 | 14400 |
| 2025-04-25 15:15:00 | 865.6 | 865.8 | 864.95 | 865.5 | 33600 |
| 2025-04-25 15:14:00 | 866.35 | 866.35 | 864.75 | 865.1 | 25600 |
| 2025-04-25 15:13:00 | 867.1 | 867.4 | 866.05 | 866.4 | 12800 |
| 2025-04-25 15:12:00 | 867.65 | 868.0 | 867.0 | 867.1 | 21600 |
| 2025-04-25 15:11:00 | 868.65 | 868.65 | 867.6 | 868.2 | 20800 |
| 2025-04-25 15:10:00 | 868.85 | 869.3 | 867.85 | 867.85 | 32000 |
| 2025-04-25 15:09:00 | 868.65 | 869.3 | 868.65 | 868.85 | 3200 |
| 2025-04-25 15:08:00 | 868.8 | 869.3 | 868.5 | 868.65 | 12000 |
| 2025-04-25 15:07:00 | 869.6 | 869.75 | 868.8 | 868.8 | 16800 |
| 2025-04-25 15:06:00 | 869.5 | 870.35 | 869.5 | 869.6 | 20000 |
| 2025-04-25 15:05:00 | 869.8 | 870.6 | 869.5 | 869.5 | 12800 |
| 2025-04-25 15:04:00 | 870.0 | 870.9 | 869.5 | 869.8 | 15200 |
| 2025-04-25 15:03:00 | 871.2 | 871.5 | 869.6 | 869.7 | 10400 |
| 2025-04-25 15:02:00 | 871.1 | 872.0 | 871.1 | 871.3 | 7200 |
| 2025-04-25 15:01:00 | 871.55 | 871.55 | 871.0 | 871.35 | 28800 |
| 2025-04-25 15:00:00 | 871.9 | 872.3 | 871.35 | 871.35 | 14400 |
| 2025-04-25 14:59:00 | 872.0 | 872.3 | 871.55 | 871.9 | 7200 |
| 2025-04-25 14:58:00 | 872.2 | 872.35 | 871.75 | 872.0 | 5600 |
| 2025-04-25 14:57:00 | 872.0 | 872.3 | 871.5 | 872.2 | 5600 |
| 2025-04-25 14:56:00 | 872.0 | 872.0 | 872.0 | 872.0 | 6400 |
| 2025-04-25 14:55:00 | 872.0 | 872.4 | 872.0 | 872.4 | 2400 |
| 2025-04-25 14:54:00 | 872.25 | 872.4 | 871.65 | 872.0 | 10400 |
| 2025-04-25 14:53:00 | 871.55 | 872.4 | 871.5 | 872.4 | 8000 |
| 2025-04-25 14:52:00 | 871.45 | 871.55 | 871.45 | 871.55 | 4800 |
| 2025-04-25 14:51:00 | 872.0 | 872.2 | 871.0 | 871.5 | 8800 |
| 2025-04-25 14:50:00 | 871.95 | 872.0 | 870.95 | 872.0 | 8800 |
| 2025-04-25 14:49:00 | 870.7 | 871.7 | 870.5 | 871.7 | 8800 |
| 2025-04-25 14:48:00 | 870.85 | 871.2 | 870.3 | 871.2 | 8000 |
| 2025-04-25 14:47:00 | 870.6 | 871.05 | 870.4 | 870.85 | 13600 |
| 2025-04-25 14:46:00 | 870.65 | 870.95 | 870.1 | 870.2 | 12000 |
| 2025-04-25 14:45:00 | 870.45 | 870.5 | 870.25 | 870.45 | 8000 |
| 2025-04-25 14:44:00 | 870.6 | 870.7 | 870.25 | 870.7 | 5600 |
| 2025-04-25 14:43:00 | 870.6 | 871.0 | 870.6 | 870.6 | 6400 |
| 2025-04-25 14:42:00 | 870.95 | 871.2 | 870.6 | 870.6 | 10400 |
| 2025-04-25 14:41:00 | 869.85 | 871.4 | 869.8 | 870.95 | 8800 |
| 2025-04-25 14:40:00 | 869.5 | 870.5 | 868.4 | 869.85 | 54400 |
| 2025-04-25 14:39:00 | 868.2 | 869.45 | 866.55 | 869.45 | 66400 |
| 2025-04-25 14:38:00 | 868.25 | 869.05 | 867.9 | 868.2 | 16800 |
| 2025-04-25 14:37:00 | 870.0 | 870.15 | 869.2 | 869.2 | 16000 |
| 2025-04-25 14:36:00 | 871.45 | 871.45 | 870.0 | 870.0 | 8000 |
| 2025-04-25 14:35:00 | 871.35 | 871.5 | 870.35 | 871.45 | 35200 |
| 2025-04-25 14:34:00 | 871.85 | 872.0 | 871.35 | 871.35 | 7200 |
| 2025-04-25 14:33:00 | 872.25 | 872.75 | 871.8 | 871.8 | 8000 |
| 2025-04-25 14:32:00 | 871.8 | 872.25 | 871.4 | 872.25 | 34400 |
| 2025-04-25 14:31:00 | 872.15 | 872.15 | 871.25 | 871.8 | 13600 |
| 2025-04-25 14:30:00 | 872.1 | 872.15 | 872.1 | 872.15 | 6400 |
| 2025-04-25 14:29:00 | 872.0 | 872.3 | 872.0 | 872.1 | 8000 |
| 2025-04-25 14:28:00 | 872.3 | 872.3 | 872.0 | 872.0 | 5600 |
| 2025-04-25 14:27:00 | 872.1 | 872.4 | 872.1 | 872.3 | 4000 |
| 2025-04-25 14:26:00 | 872.0 | 872.5 | 872.0 | 872.0 | 8800 |
| 2025-04-25 14:25:00 | 871.8 | 871.8 | 871.5 | 871.5 | 6400 |
| 2025-04-25 14:24:00 | 870.95 | 871.8 | 870.95 | 871.8 | 2400 |
| 2025-04-25 14:23:00 | 871.35 | 871.75 | 870.95 | 870.95 | 4000 |
| 2025-04-25 14:22:00 | 871.6 | 871.75 | 871.35 | 871.35 | 4800 |
| 2025-04-25 14:21:00 | 872.0 | 872.0 | 871.35 | 871.6 | 4000 |
| 2025-04-25 14:20:00 | 871.8 | 872.0 | 871.25 | 872.0 | 8000 |
| 2025-04-25 14:19:00 | 870.65 | 871.85 | 870.65 | 871.8 | 2400 |
| 2025-04-25 14:18:00 | 871.0 | 871.0 | 870.65 | 870.65 | 4000 |
| 2025-04-25 14:17:00 | 871.85 | 871.85 | 870.6 | 871.05 | 11200 |
| 2025-04-25 14:16:00 | 871.5 | 871.85 | 871.3 | 871.85 | 5600 |
| 2025-04-25 14:15:00 | 870.75 | 871.9 | 870.6 | 870.6 | 12000 |
| 2025-04-25 14:14:00 | 871.55 | 871.8 | 870.75 | 870.75 | 8800 |
| 2025-04-25 14:13:00 | 870.3 | 871.45 | 869.6 | 871.4 | 24800 |
| 2025-04-25 14:12:00 | 870.75 | 870.75 | 869.55 | 870.3 | 16000 |
| 2025-04-25 14:11:00 | 870.95 | 871.45 | 870.5 | 870.5 | 12000 |
| 2025-04-25 14:10:00 | 869.4 | 871.1 | 869.4 | 870.4 | 17600 |
| 2025-04-25 14:09:00 | 872.5 | 872.5 | 869.4 | 869.4 | 32800 |
| 2025-04-25 14:08:00 | 872.35 | 873.0 | 872.0 | 872.0 | 7200 |
| 2025-04-25 14:07:00 | 873.45 | 873.7 | 872.1 | 872.35 | 11200 |
| 2025-04-25 14:06:00 | 874.0 | 874.2 | 873.4 | 873.45 | 10400 |
| 2025-04-25 14:05:00 | 872.15 | 873.95 | 872.15 | 873.9 | 32800 |
| 2025-04-25 14:04:00 | 872.65 | 872.65 | 872.15 | 872.15 | 13600 |
| 2025-04-25 14:03:00 | 872.5 | 872.65 | 872.15 | 872.65 | 16000 |
| 2025-04-25 14:02:00 | 872.5 | 872.5 | 871.9 | 872.5 | 2400 |
| 2025-04-25 14:01:00 | 872.0 | 872.5 | 871.85 | 872.5 | 19200 |
| 2025-04-25 14:00:00 | 871.6 | 872.0 | 871.15 | 871.6 | 64800 |
| 2025-04-25 13:59:00 | 872.1 | 872.65 | 872.1 | 872.65 | 4800 |
| 2025-04-25 13:58:00 | 872.1 | 872.1 | 872.1 | 872.1 | 3200 |
| 2025-04-25 13:57:00 | 871.7 | 872.1 | 871.7 | 872.1 | 5600 |
| 2025-04-25 13:56:00 | 871.9 | 872.0 | 871.9 | 871.9 | 2400 |
| 2025-04-25 13:55:00 | 871.75 | 872.2 | 871.75 | 871.9 | 5600 |
| 2025-04-25 13:54:00 | 872.45 | 872.45 | 871.7 | 871.75 | 8800 |
| 2025-04-25 13:53:00 | 871.75 | 872.5 | 871.75 | 872.45 | 14400 |
| 2025-04-25 13:52:00 | 871.9 | 871.9 | 871.75 | 871.75 | 5600 |
| 2025-04-25 13:51:00 | 871.4 | 872.0 | 871.4 | 871.9 | 4000 |
| 2025-04-25 13:50:00 | 871.0 | 871.95 | 871.0 | 871.95 | 7200 |