NSE: SBICARD | Series: EQ
-
LTP
688.60
-14.80 (-2.1 %) -
Open
703.40
700.00 -
High
708.15
709.35 -
Low
685.10
697.00 -
Close
687.00
703.40 -
52W High
802.00
01 Jan, 1970 -
52W Low
659.80
29 Oct, 2024
Upper Circuit: 844.08
Lower Circuit: 562.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 703.40 | 708.15 | 685.10 | 688.60 | 687.00 | -16.40 | -2.33 | 802.00 | 659.80 | 608,957 | 42.37 Crore | 32,447 |
| 19 Dec, 2024 | 700.00 | 709.35 | 697.00 | 703.00 | 703.40 | -7.15 | -1.01 | 802.00 | 659.80 | 719,891 | 50.63 Crore | 24,355 |
| 18 Dec, 2024 | 714.00 | 719.00 | 708.60 | 712.90 | 710.55 | -4.80 | -0.67 | 802.00 | 659.80 | 274,048 | 19.53 Crore | 17,092 |
| 17 Dec, 2024 | 727.00 | 730.50 | 714.05 | 714.55 | 715.35 | -13.00 | -1.78 | 802.00 | 659.80 | 385,028 | 27.70 Crore | 20,690 |
| 16 Dec, 2024 | 725.45 | 732.40 | 723.00 | 729.10 | 728.35 | 2.90 | 0.4 | 802.00 | 659.80 | 246,944 | 17.99 Crore | 15,273 |
| 13 Dec, 2024 | 726.70 | 728.45 | 715.00 | 727.00 | 725.45 | -1.35 | -0.19 | 802.00 | 659.80 | 694,565 | 50.13 Crore | 26,638 |
| 12 Dec, 2024 | 731.65 | 737.30 | 724.95 | 729.00 | 726.80 | -3.95 | -0.54 | 802.00 | 659.80 | 736,528 | 53.70 Crore | 33,486 |
| 11 Dec, 2024 | 730.00 | 736.45 | 725.05 | 731.65 | 730.75 | 1.25 | 0.17 | 802.00 | 659.80 | 1,014,110 | 74.05 Crore | 34,553 |
| 10 Dec, 2024 | 720.05 | 742.90 | 717.90 | 728.30 | 729.50 | 9.85 | 1.37 | 802.00 | 659.80 | 2,095,222 | 153.50 Crore | 65,879 |
| 09 Dec, 2024 | 720.00 | 724.90 | 714.65 | 719.50 | 719.65 | 2.25 | 0.31 | 802.00 | 659.80 | 476,294 | 34.35 Crore | 27,538 |
| 06 Dec, 2024 | 725.00 | 725.75 | 716.40 | 718.70 | 717.40 | -7.00 | -0.97 | 802.00 | 659.80 | 385,221 | 27.78 Crore | 24,235 |
| 05 Dec, 2024 | 715.00 | 727.00 | 714.70 | 724.00 | 724.40 | 9.70 | 1.36 | 802.00 | 659.80 | 928,657 | 66.88 Crore | 65,128 |
| 04 Dec, 2024 | 708.45 | 716.10 | 705.00 | 711.65 | 714.70 | 10.30 | 1.46 | 802.00 | 659.80 | 1,015,078 | 72.24 Crore | 46,941 |
| 03 Dec, 2024 | 703.05 | 710.20 | 703.05 | 704.00 | 704.40 | 1.35 | 0.19 | 802.00 | 659.80 | 628,946 | 44.43 Crore | 39,852 |
| 02 Dec, 2024 | 700.00 | 711.65 | 696.90 | 703.40 | 703.05 | 2.45 | 0.35 | 802.00 | 659.80 | 997,717 | 70.30 Crore | 58,277 |
| 29 Nov, 2024 | 711.10 | 711.10 | 699.00 | 700.00 | 700.60 | -11.30 | -1.59 | 802.00 | 659.80 | 710,993 | 49.98 Crore | 24,692 |
| 28 Nov, 2024 | 705.95 | 718.00 | 703.50 | 710.90 | 711.90 | 6.40 | 0.91 | 802.00 | 659.80 | 1,356,072 | 96.67 Crore | 42,742 |
| 27 Nov, 2024 | 702.50 | 708.00 | 695.50 | 706.00 | 705.50 | 6.50 | 0.93 | 802.00 | 659.80 | 909,536 | 64.07 Crore | 30,519 |
| 26 Nov, 2024 | 694.50 | 707.80 | 691.85 | 698.35 | 699.00 | 4.25 | 0.61 | 802.00 | 659.80 | 734,567 | 51.45 Crore | 40,054 |
| 25 Nov, 2024 | 691.75 | 701.95 | 686.10 | 694.50 | 694.75 | 15.05 | 2.21 | 802.00 | 659.80 | 1,147,800 | 79.80 Crore | 37,939 |