Price Data Selection & Download
SBI Cards Share Price All Time Records & Statistics (Jan 2015 - May 2026)
1546 daily OHLCV records on NSE from Jan. 2015 to May 2026. For live price, key ratios and fundamentals, see SBI Cards stock price NSE.
Share Price All Time High
₹1165.00
September 01, 2021
NSE Exchange
Share Price All Time Low
₹300.00
January 06, 2015
NSE Exchange
Highest Volume Trading Day
60,893,377
March 16, 2020 • ₹681.40
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
SBICARD daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹628.25 | ₹632.50 | ₹622.25 | ₹625.25 | 476,005 |
| 2026-05-26 | ₹630.00 | ₹638.70 | ₹625.25 | ₹628.70 | 1,318,962 |
| 2026-05-25 | ₹624.40 | ₹631.80 | ₹623.20 | ₹630.30 | 517,158 |
| 2026-05-22 | ₹619.60 | ₹628.05 | ₹616.60 | ₹620.20 | 580,756 |
| 2026-05-21 | ₹627.05 | ₹633.70 | ₹616.45 | ₹620.20 | 1,604,313 |
| 2026-05-20 | ₹622.30 | ₹626.00 | ₹614.60 | ₹624.35 | 662,561 |
| 2026-05-19 | ₹625.00 | ₹630.70 | ₹622.40 | ₹623.80 | 501,710 |
| 2026-05-18 | ₹622.20 | ₹626.50 | ₹612.10 | ₹624.00 | 838,318 |
| 2026-05-15 | ₹631.55 | ₹635.95 | ₹624.25 | ₹626.00 | 389,198 |
| 2026-05-14 | ₹636.80 | ₹638.30 | ₹620.55 | ₹631.55 | 2,140,590 |
| 2026-05-13 | ₹625.10 | ₹640.65 | ₹622.25 | ₹634.15 | 1,997,260 |
| 2026-05-12 | ₹643.55 | ₹643.60 | ₹623.30 | ₹625.10 | 1,923,654 |
| 2026-05-11 | ₹642.00 | ₹645.85 | ₹634.30 | ₹641.50 | 1,508,876 |
| 2026-05-08 | ₹649.95 | ₹650.75 | ₹643.80 | ₹645.40 | 1,302,941 |
| 2026-05-07 | ₹653.95 | ₹655.75 | ₹644.05 | ₹648.15 | 1,402,065 |
| 2026-05-06 | ₹651.00 | ₹660.00 | ₹643.15 | ₹649.65 | 3,405,721 |
| 2026-05-05 | ₹645.95 | ₹646.90 | ₹638.40 | ₹645.65 | 1,468,542 |
| 2026-05-04 | ₹646.95 | ₹649.80 | ₹638.05 | ₹644.80 | 1,165,238 |
| 2026-04-30 | ₹650.00 | ₹650.00 | ₹632.15 | ₹643.90 | 1,977,335 |
| 2026-04-29 | ₹649.50 | ₹661.05 | ₹643.05 | ₹651.20 | 1,935,617 |
| 2026-04-28 | ₹653.10 | ₹669.60 | ₹646.10 | ₹647.45 | 5,814,209 |
| 2026-04-27 | ₹672.50 | ₹681.30 | ₹664.00 | ₹670.70 | 2,177,615 |
| 2026-04-24 | ₹681.25 | ₹687.90 | ₹666.00 | ₹670.30 | 974,382 |
| 2026-04-23 | ₹686.00 | ₹689.70 | ₹678.95 | ₹680.55 | 867,636 |
| 2026-04-22 | ₹680.00 | ₹691.35 | ₹675.50 | ₹686.20 | 1,167,501 |
| 2026-04-21 | ₹678.50 | ₹683.95 | ₹669.30 | ₹679.75 | 757,476 |
| 2026-04-20 | ₹698.40 | ₹700.40 | ₹671.00 | ₹675.30 | 1,017,810 |
| 2026-04-17 | ₹686.00 | ₹698.00 | ₹680.75 | ₹695.20 | 744,422 |
| 2026-04-16 | ₹689.85 | ₹699.80 | ₹683.35 | ₹685.60 | 792,059 |
| 2026-04-15 | ₹683.95 | ₹697.50 | ₹682.35 | ₹684.50 | 748,442 |
| 2026-04-13 | ₹666.00 | ₹673.90 | ₹652.50 | ₹671.05 | 1,212,035 |
| 2026-04-10 | ₹671.90 | ₹686.45 | ₹670.55 | ₹677.50 | 626,065 |
| 2026-04-09 | ₹671.80 | ₹676.00 | ₹663.20 | ₹668.90 | 945,197 |
| 2026-04-08 | ₹660.00 | ₹678.20 | ₹652.00 | ₹671.25 | 1,734,033 |
| 2026-04-07 | ₹632.15 | ₹641.00 | ₹625.05 | ₹639.65 | 1,407,061 |
| 2026-04-06 | ₹638.00 | ₹638.00 | ₹623.25 | ₹635.10 | 1,917,090 |
| 2026-04-02 | ₹631.10 | ₹641.95 | ₹615.50 | ₹638.20 | 830,065 |
| 2026-04-01 | ₹647.55 | ₹655.60 | ₹632.00 | ₹637.15 | 1,163,516 |
| 2026-03-30 | ₹664.45 | ₹668.90 | ₹634.00 | ₹635.45 | 3,045,804 |
| 2026-03-27 | ₹698.00 | ₹698.05 | ₹671.10 | ₹673.95 | 4,213,936 |
| 2026-03-25 | ₹682.00 | ₹711.55 | ₹678.95 | ₹700.20 | 1,334,034 |
| 2026-03-24 | ₹668.00 | ₹684.05 | ₹659.35 | ₹673.50 | 1,813,215 |
| 2026-03-23 | ₹678.40 | ₹681.55 | ₹650.05 | ₹653.30 | 1,535,060 |
| 2026-03-20 | ₹693.90 | ₹700.60 | ₹683.25 | ₹688.75 | 2,019,181 |
| 2026-03-19 | ₹693.90 | ₹698.35 | ₹686.30 | ₹694.25 | 1,343,483 |
| 2026-03-18 | ₹693.70 | ₹733.00 | ₹693.00 | ₹715.55 | 1,390,442 |
| 2026-03-17 | ₹702.00 | ₹712.00 | ₹687.80 | ₹693.85 | 1,866,238 |
| 2026-03-16 | ₹700.05 | ₹702.85 | ₹688.05 | ₹695.55 | 1,191,414 |
| 2026-03-13 | ₹703.15 | ₹708.20 | ₹697.50 | ₹704.90 | 1,338,680 |
| 2026-03-12 | ₹712.00 | ₹715.00 | ₹698.00 | ₹710.25 | 831,279 |
| 2026-03-11 | ₹719.90 | ₹721.75 | ₹710.00 | ₹715.00 | 524,938 |
| 2026-03-10 | ₹723.10 | ₹732.10 | ₹714.05 | ₹716.10 | 519,996 |
| 2026-03-09 | ₹715.00 | ₹735.00 | ₹693.00 | ₹720.70 | 1,651,916 |
| 2026-03-06 | ₹728.50 | ₹735.45 | ₹720.60 | ₹724.05 | 981,079 |
| 2026-03-05 | ₹730.00 | ₹738.00 | ₹719.65 | ₹730.55 | 2,088,983 |
| 2026-03-04 | ₹734.00 | ₹740.00 | ₹717.80 | ₹726.60 | 1,084,320 |
| 2026-03-02 | ₹750.00 | ₹765.35 | ₹743.10 | ₹746.50 | 1,139,992 |
| 2026-02-27 | ₹775.40 | ₹795.00 | ₹761.35 | ₹774.40 | 4,651,147 |
| 2026-02-26 | ₹784.00 | ₹785.00 | ₹765.00 | ₹775.40 | 735,256 |
| 2026-02-25 | ₹779.00 | ₹794.00 | ₹773.05 | ₹788.75 | 957,320 |
| 2026-02-24 | ₹778.00 | ₹784.00 | ₹760.05 | ₹779.60 | 1,332,832 |
| 2026-02-23 | ₹792.00 | ₹792.30 | ₹779.60 | ₹784.25 | 625,260 |
| 2026-02-20 | ₹799.75 | ₹800.00 | ₹781.80 | ₹785.60 | 1,292,865 |
| 2026-02-19 | ₹784.85 | ₹800.50 | ₹777.85 | ₹798.20 | 1,585,440 |
| 2026-02-18 | ₹776.60 | ₹795.60 | ₹775.60 | ₹789.25 | 861,645 |
| 2026-02-17 | ₹771.95 | ₹787.35 | ₹761.40 | ₹776.60 | 1,777,812 |
| 2026-02-16 | ₹757.05 | ₹779.00 | ₹751.30 | ₹772.20 | 2,958,838 |
| 2026-02-13 | ₹772.80 | ₹772.80 | ₹755.55 | ₹760.70 | 515,475 |
| 2026-02-12 | ₹765.00 | ₹774.80 | ₹760.00 | ₹772.80 | 472,432 |
| 2026-02-11 | ₹765.05 | ₹771.20 | ₹758.30 | ₹768.85 | 1,417,949 |
| 2026-02-10 | ₹771.95 | ₹772.00 | ₹763.00 | ₹765.90 | 830,688 |
| 2026-02-09 | ₹758.75 | ₹772.60 | ₹755.80 | ₹765.55 | 1,458,460 |
| 2026-02-06 | ₹749.00 | ₹758.65 | ₹741.65 | ₹756.30 | 659,124 |
| 2026-02-05 | ₹750.00 | ₹751.95 | ₹739.15 | ₹749.70 | 571,677 |
| 2026-02-04 | ₹758.00 | ₹762.85 | ₹747.25 | ₹749.70 | 680,453 |
| 2026-02-03 | ₹760.00 | ₹788.60 | ₹746.55 | ₹758.10 | 1,300,048 |
| 2026-02-02 | ₹737.35 | ₹742.00 | ₹725.15 | ₹735.80 | 2,045,295 |
| 2026-02-01 | ₹755.75 | ₹758.30 | ₹725.60 | ₹737.35 | 784,845 |
| 2026-01-30 | ₹769.50 | ₹770.00 | ₹749.90 | ₹753.55 | 3,416,794 |
| 2026-01-29 | ₹779.95 | ₹785.00 | ₹751.75 | ₹769.35 | 5,513,410 |
| 2026-01-28 | ₹771.50 | ₹793.80 | ₹771.50 | ₹782.40 | 1,475,349 |
| 2026-01-27 | ₹771.00 | ₹780.55 | ₹761.00 | ₹771.00 | 943,204 |
| 2026-01-23 | ₹794.90 | ₹794.90 | ₹767.35 | ₹770.55 | 727,529 |
| 2026-01-22 | ₹785.00 | ₹793.60 | ₹783.00 | ₹789.10 | 1,299,134 |
| 2026-01-21 | ₹804.45 | ₹814.20 | ₹781.65 | ₹783.70 | 1,556,847 |
| 2026-01-20 | ₹836.00 | ₹838.95 | ₹808.00 | ₹811.80 | 1,042,145 |
| 2026-01-19 | ₹835.45 | ₹841.40 | ₹833.10 | ₹838.30 | 1,121,926 |
| 2026-01-16 | ₹846.60 | ₹851.50 | ₹835.35 | ₹839.65 | 736,038 |
| 2026-01-14 | ₹852.55 | ₹858.30 | ₹843.75 | ₹846.50 | 791,044 |
| 2026-01-13 | ₹855.90 | ₹862.05 | ₹846.00 | ₹857.85 | 776,526 |
| 2026-01-12 | ₹854.00 | ₹857.90 | ₹838.10 | ₹855.75 | 762,944 |
| 2026-01-09 | ₹866.60 | ₹875.50 | ₹860.30 | ₹863.20 | 578,117 |
| 2026-01-08 | ₹885.60 | ₹885.60 | ₹869.65 | ₹872.15 | 760,018 |
| 2026-01-07 | ₹901.05 | ₹901.45 | ₹881.35 | ₹885.60 | 829,925 |
| 2026-01-06 | ₹873.95 | ₹906.40 | ₹873.15 | ₹901.55 | 1,737,746 |
| 2026-01-05 | ₹872.00 | ₹876.35 | ₹866.75 | ₹873.50 | 464,853 |
| 2026-01-02 | ₹862.95 | ₹881.35 | ₹856.00 | ₹875.95 | 689,809 |
| 2026-01-01 | ₹861.70 | ₹865.80 | ₹854.60 | ₹859.50 | 486,194 |
SBI Cards Share Price Performance Analysis (Jan 2015 - May 2026)
SBICARD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.25%
₹859.50 → ₹625.25
Year to Date
Price Volatility
10.51%
Low Volatility
Year to Date
Average Daily Volume
1,379,100
Year to Date Average
NSE Exchange
SBI Cards Share Price History – Frequently Asked Questions
Common questions about SBICARD historical data and records. Explore SBICARD intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of SBI Cards (SBICARD)?
The all-time high share price of SBI Cards was ₹1165.0 recorded on September 01, 2021 on the NSE exchange.
What is the all-time low share price of SBI Cards (SBICARD)?
The all-time low share price of SBI Cards was ₹300.0 recorded on January 06, 2015 on the NSE exchange.
How can I download SBICARD historical share price data?
You can download SBI Cards historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SBICARD shares?
The highest trading volume day for SBI Cards was 60,893,377 shares traded on March 16, 2020 on the NSE exchange, with share price at ₹681.4.