SBI Cards & Payment Services Share Price History

SBI Cards

CMP as on 25-Sep-20 15:55

₹ 812.05
-4.05 -0.5%

Open

₹ 813.10

Turnover (lac)

₹ 6,187

Prev. Close

₹ 816.10

Day's Vol (shares)

₹ 7,61,952

Day's Range (₹)

₹ 806.90
₹ 824.25

CMP as on25-Sep-20 15:29

₹ 811.80
-4.25 -0.52%

Open

₹ 812.50

Turnover (lac)

₹ 2,193

Prev. Close

₹ 816.05

Day's Vol (shares)

₹ 35,294

Day's Range

₹ 807.00
₹ 824.00

SBI Cards & Payment Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Sep-2020 813 824 807 812 48,236 619 369,759 17.40 -1.10
24-Sep-2020 811 821 805 816 41,721 943 700,361 15.80 4.80
23-Sep-2020 819 827 811 821 61,177 864 518,101 15.60 2.05
22-Sep-2020 820 828 774 813 82,606 1,095 477,238 54 -7
21-Sep-2020 855 857 811 818 76,492 1,232 679,812 46 -37
18-Sep-2020 856 864 827 849 76,812 6,908 5,856,049 37.30 -6.60
17-Sep-2020 847 858 844 851 49,657 601 349,432 14 4.15
16-Sep-2020 864 865 850 852 56,442 926 691,563 15 -12
15-Sep-2020 859 866 857 859 84,911 903 570,985 9 -0.40
14-Sep-2020 858 868 843 856 113,477 1,975 1,175,782 25.30 -2.10
11-Sep-2020 819 856 819 849 107,385 2,286 1,353,898 36.80 30.40
10-Sep-2020 814 826 812 820 53,768 1,097 901,637 14 5.95
09-Sep-2020 812 814 805 809 63,905 649 456,942 8.95 -2.90
08-Sep-2020 811 825 807 819 46,999 1,246 919,876 17.50 7.90
07-Sep-2020 820 824 805 809 54,667 678 443,265 18.70 -11
04-Sep-2020 811 828 810 816 44,101 734 363,091 17.50 5.45
03-Sep-2020 815 835 815 828 54,351 996 610,683 20.10 12.80
02-Sep-2020 802 819 802 814 45,594 703 434,427 17.10 12.10
01-Sep-2020 804 821 796 807 79,277 1,180 698,497 24.60 2.60
31-Aug-2020 845 849 786 808 153,701 2,773 1,494,100 62.60 -37
28-Aug-2020 824 846 824 839 78,166 1,932 885,174 22.50 14.90
27-Aug-2020 829 832 811 820 46,158 1,162 880,708 20.70 -8.90
26-Aug-2020 828 836 821 827 36,096 766 329,540 14.70 -1