SBI CARDS AND PAYMENT SERVICES LIMITED (sbicard)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 923.6 | 924.0 | 922.65 | 922.65 | 19200 |
| 2025-07-08 15:28:00 | 923.5 | 923.6 | 923.35 | 923.55 | 15200 |
| 2025-07-08 15:27:00 | 923.7 | 923.7 | 923.4 | 923.6 | 5600 |
| 2025-07-08 15:26:00 | 923.5 | 923.7 | 923.3 | 923.35 | 10400 |
| 2025-07-08 15:25:00 | 923.1 | 923.6 | 923.1 | 923.6 | 10400 |
| 2025-07-08 15:24:00 | 923.0 | 923.5 | 923.0 | 923.35 | 25600 |
| 2025-07-08 15:23:00 | 922.0 | 923.0 | 922.0 | 923.0 | 21600 |
| 2025-07-08 15:22:00 | 922.0 | 922.0 | 922.0 | 922.0 | 8800 |
| 2025-07-08 15:21:00 | 922.3 | 922.3 | 922.2 | 922.2 | 10400 |
| 2025-07-08 15:20:00 | 921.95 | 922.2 | 921.95 | 922.2 | 7200 |
| 2025-07-08 15:19:00 | 922.1 | 922.15 | 921.5 | 921.5 | 6400 |
| 2025-07-08 15:18:00 | 921.75 | 921.75 | 921.35 | 921.35 | 7200 |
| 2025-07-08 15:17:00 | 921.3 | 922.2 | 921.3 | 922.2 | 4800 |
| 2025-07-08 15:16:00 | 922.0 | 922.2 | 921.8 | 921.8 | 6400 |
| 2025-07-08 15:15:00 | 922.35 | 922.35 | 922.0 | 922.0 | 4800 |
| 2025-07-08 15:14:00 | 921.6 | 922.6 | 921.6 | 921.95 | 7200 |
| 2025-07-08 15:13:00 | 922.5 | 922.55 | 921.8 | 922.1 | 12000 |
| 2025-07-08 15:12:00 | 921.0 | 922.45 | 921.0 | 922.45 | 4000 |
| 2025-07-08 15:11:00 | 920.5 | 921.6 | 920.5 | 921.4 | 12000 |
| 2025-07-08 15:10:00 | 921.2 | 921.45 | 920.8 | 920.8 | 16000 |
| 2025-07-08 15:09:00 | 922.2 | 922.2 | 921.25 | 921.25 | 12800 |
| 2025-07-08 15:08:00 | 922.3 | 922.45 | 921.95 | 922.0 | 5600 |
| 2025-07-08 15:07:00 | 922.45 | 922.65 | 922.3 | 922.3 | 3200 |
| 2025-07-08 15:06:00 | 922.3 | 922.3 | 922.3 | 922.3 | 800 |
| 2025-07-08 15:05:00 | 922.55 | 922.6 | 922.15 | 922.6 | 8800 |
| 2025-07-08 15:04:00 | 922.6 | 922.6 | 922.3 | 922.3 | 1600 |
| 2025-07-08 15:03:00 | 923.0 | 923.0 | 922.55 | 922.55 | 6400 |
| 2025-07-08 15:02:00 | 922.85 | 922.9 | 922.5 | 922.9 | 5600 |
| 2025-07-08 15:01:00 | 922.95 | 923.0 | 922.9 | 923.0 | 6400 |
| 2025-07-08 15:00:00 | 922.75 | 922.95 | 922.5 | 922.95 | 8000 |
| 2025-07-08 14:59:00 | 921.5 | 922.25 | 921.5 | 922.25 | 4800 |
| 2025-07-08 14:58:00 | 921.25 | 921.5 | 921.25 | 921.3 | 2400 |
| 2025-07-08 14:57:00 | 921.7 | 921.7 | 921.35 | 921.35 | 2400 |
| 2025-07-08 14:56:00 | 921.4 | 921.65 | 921.3 | 921.3 | 3200 |
| 2025-07-08 14:55:00 | 921.3 | 921.7 | 921.3 | 921.6 | 3200 |
| 2025-07-08 14:54:00 | 921.0 | 921.0 | 921.0 | 921.0 | 800 |
| 2025-07-08 14:53:00 | 921.0 | 921.0 | 921.0 | 921.0 | 0 |
| 2025-07-08 14:52:00 | 921.0 | 921.35 | 920.75 | 921.0 | 7200 |
| 2025-07-08 14:51:00 | 920.65 | 921.0 | 920.65 | 920.85 | 2400 |
| 2025-07-08 14:50:00 | 921.05 | 921.15 | 920.65 | 920.65 | 4000 |
| 2025-07-08 14:49:00 | 921.0 | 921.0 | 921.0 | 921.0 | 1600 |
| 2025-07-08 14:48:00 | 921.5 | 921.7 | 921.15 | 921.7 | 3200 |
| 2025-07-08 14:47:00 | 922.0 | 922.0 | 921.6 | 921.9 | 6400 |
| 2025-07-08 14:46:00 | 922.3 | 922.3 | 922.3 | 922.3 | 2400 |
| 2025-07-08 14:45:00 | 922.4 | 922.4 | 922.0 | 922.4 | 5600 |
| 2025-07-08 14:44:00 | 922.3 | 922.3 | 922.3 | 922.3 | 800 |
| 2025-07-08 14:43:00 | 922.2 | 922.65 | 921.95 | 922.65 | 3200 |
| 2025-07-08 14:42:00 | 922.2 | 922.2 | 922.0 | 922.2 | 2400 |
| 2025-07-08 14:41:00 | 922.3 | 922.3 | 921.8 | 922.2 | 7200 |
| 2025-07-08 14:40:00 | 922.0 | 922.4 | 922.0 | 922.4 | 11200 |
| 2025-07-08 14:39:00 | 922.45 | 923.0 | 922.45 | 922.6 | 12000 |
| 2025-07-08 14:38:00 | 922.2 | 922.45 | 922.2 | 922.45 | 3200 |
| 2025-07-08 14:37:00 | 922.7 | 922.7 | 922.7 | 922.7 | 0 |
| 2025-07-08 14:36:00 | 922.0 | 922.7 | 922.0 | 922.7 | 4000 |
| 2025-07-08 14:35:00 | 923.0 | 923.0 | 922.35 | 922.35 | 4000 |
| 2025-07-08 14:34:00 | 922.85 | 923.15 | 922.5 | 922.85 | 12000 |
| 2025-07-08 14:33:00 | 922.3 | 923.1 | 922.3 | 922.5 | 34400 |
| 2025-07-08 14:32:00 | 921.35 | 922.4 | 921.35 | 922.35 | 21600 |
| 2025-07-08 14:31:00 | 920.95 | 921.1 | 920.65 | 920.65 | 3200 |
| 2025-07-08 14:30:00 | 920.65 | 921.0 | 920.65 | 921.0 | 8800 |
| 2025-07-08 14:29:00 | 920.5 | 920.85 | 920.5 | 920.85 | 4000 |
| 2025-07-08 14:28:00 | 920.15 | 920.85 | 919.95 | 920.85 | 4000 |
| 2025-07-08 14:27:00 | 919.85 | 920.4 | 919.85 | 920.4 | 4000 |
| 2025-07-08 14:26:00 | 919.7 | 920.3 | 919.45 | 920.3 | 5600 |
| 2025-07-08 14:25:00 | 919.9 | 919.9 | 919.9 | 919.9 | 800 |
| 2025-07-08 14:24:00 | 919.4 | 920.0 | 919.4 | 919.6 | 12800 |
| 2025-07-08 14:23:00 | 919.05 | 919.05 | 919.05 | 919.05 | 0 |
| 2025-07-08 14:22:00 | 919.3 | 919.3 | 919.05 | 919.05 | 2400 |
| 2025-07-08 14:21:00 | 920.15 | 920.15 | 920.15 | 920.15 | 0 |
| 2025-07-08 14:20:00 | 920.0 | 920.5 | 920.0 | 920.15 | 3200 |
| 2025-07-08 14:19:00 | 919.6 | 919.75 | 919.35 | 919.75 | 7200 |
| 2025-07-08 14:18:00 | 919.45 | 919.45 | 919.45 | 919.45 | 0 |
| 2025-07-08 14:17:00 | 919.5 | 919.5 | 919.45 | 919.45 | 1600 |
| 2025-07-08 14:16:00 | 920.0 | 920.0 | 920.0 | 920.0 | 0 |
| 2025-07-08 14:15:00 | 919.85 | 920.35 | 919.85 | 920.0 | 8000 |
| 2025-07-08 14:14:00 | 919.95 | 919.95 | 919.95 | 919.95 | 1600 |
| 2025-07-08 14:13:00 | 919.5 | 919.55 | 919.5 | 919.55 | 1600 |
| 2025-07-08 14:12:00 | 919.5 | 919.5 | 919.5 | 919.5 | 1600 |
| 2025-07-08 14:11:00 | 919.35 | 919.45 | 919.0 | 919.0 | 3200 |
| 2025-07-08 14:10:00 | 919.4 | 919.4 | 919.4 | 919.4 | 800 |
| 2025-07-08 14:09:00 | 919.35 | 919.35 | 919.35 | 919.35 | 800 |
| 2025-07-08 14:08:00 | 919.8 | 919.8 | 919.8 | 919.8 | 0 |
| 2025-07-08 14:07:00 | 919.8 | 919.8 | 919.8 | 919.8 | 800 |
| 2025-07-08 14:06:00 | 920.25 | 920.25 | 920.0 | 920.15 | 8000 |
| 2025-07-08 14:05:00 | 919.95 | 920.0 | 919.95 | 920.0 | 1600 |
| 2025-07-08 14:04:00 | 920.35 | 920.35 | 919.95 | 920.0 | 6400 |
| 2025-07-08 14:03:00 | 920.05 | 920.05 | 920.05 | 920.05 | 0 |
| 2025-07-08 14:02:00 | 920.55 | 920.55 | 920.05 | 920.05 | 3200 |
| 2025-07-08 14:01:00 | 920.4 | 920.4 | 920.4 | 920.4 | 2400 |
| 2025-07-08 14:00:00 | 920.7 | 920.7 | 920.45 | 920.45 | 1600 |
| 2025-07-08 13:59:00 | 919.9 | 920.4 | 919.9 | 920.35 | 12000 |
| 2025-07-08 13:58:00 | 919.9 | 919.9 | 919.9 | 919.9 | 800 |
| 2025-07-08 13:57:00 | 919.5 | 920.0 | 919.4 | 920.0 | 4000 |
| 2025-07-08 13:56:00 | 919.5 | 919.5 | 919.5 | 919.5 | 0 |
| 2025-07-08 13:55:00 | 920.1 | 920.1 | 919.5 | 919.5 | 3200 |
| 2025-07-08 13:54:00 | 920.2 | 920.2 | 920.2 | 920.2 | 0 |
| 2025-07-08 13:53:00 | 920.9 | 920.9 | 920.2 | 920.2 | 4800 |
| 2025-07-08 13:52:00 | 920.95 | 920.95 | 920.95 | 920.95 | 0 |
| 2025-07-08 13:51:00 | 920.6 | 920.95 | 920.6 | 920.95 | 2400 |
| 2025-07-08 13:50:00 | 920.4 | 921.0 | 920.3 | 920.3 | 18400 |