NSE: SBICARD | Series: EQ
-
LTP
849.10
-7.90 (-0.92 %) -
Open
850.85
861.00 -
High
856.75
865.00 -
Low
845.95
853.80 -
Close
850.30
857.00 -
52W High
884.50
28 Mar, 2025 -
52W Low
659.80
29 Oct, 2024
Upper Circuit: 1,028.40
Lower Circuit: 685.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 850.85 | 856.75 | 845.95 | 849.10 | 850.30 | -6.70 | -0.78 | 884.50 | 659.80 | 433,635 | 36.92 Crore | 26,630 |
| 02 Apr, 2025 | 861.00 | 865.00 | 853.80 | 854.00 | 857.00 | -5.10 | -0.59 | 884.50 | 659.80 | 871,819 | 74.99 Crore | 37,489 |
| 01 Apr, 2025 | 881.00 | 881.00 | 848.85 | 860.00 | 862.10 | -19.00 | -2.16 | 884.50 | 659.80 | 984,809 | 85.01 Crore | 56,378 |
| 28 Mar, 2025 | 830.00 | 884.50 | 830.00 | 878.45 | 881.10 | 10.60 | 1.22 | 884.50 | 659.80 | 2,095,957 | 182.96 Crore | 54,910 |
| 27 Mar, 2025 | 868.65 | 875.00 | 863.70 | 872.50 | 870.50 | 1.90 | 0.22 | 878.80 | 659.80 | 774,116 | 67.29 Crore | 42,791 |
| 26 Mar, 2025 | 865.00 | 878.80 | 863.10 | 870.00 | 868.60 | 9.40 | 1.09 | 878.80 | 659.80 | 1,945,536 | 169.44 Crore | 56,919 |
| 25 Mar, 2025 | 857.95 | 875.50 | 852.05 | 858.25 | 859.20 | 4.70 | 0.55 | 875.50 | 659.80 | 2,843,733 | 246.15 Crore | 71,860 |
| 24 Mar, 2025 | 857.50 | 863.10 | 848.70 | 855.90 | 854.50 | -3.00 | -0.35 | 872.00 | 659.80 | 989,594 | 84.56 Crore | 49,775 |
| 21 Mar, 2025 | 860.40 | 866.00 | 851.30 | 859.50 | 857.50 | 0.65 | 0.08 | 872.00 | 659.80 | 1,928,222 | 165.33 Crore | 60,089 |
| 20 Mar, 2025 | 849.00 | 859.85 | 838.95 | 859.55 | 856.85 | 10.35 | 1.22 | 872.00 | 659.80 | 923,504 | 78.71 Crore | 42,535 |
| 19 Mar, 2025 | 849.00 | 853.15 | 839.70 | 844.20 | 846.50 | 7.20 | 0.86 | 872.00 | 659.80 | 1,070,986 | 90.78 Crore | 43,941 |
| 18 Mar, 2025 | 849.00 | 851.65 | 836.40 | 840.00 | 839.30 | -3.70 | -0.44 | 872.00 | 659.80 | 877,170 | 73.73 Crore | 37,502 |
| 17 Mar, 2025 | 823.00 | 845.45 | 823.00 | 844.10 | 843.00 | 13.15 | 1.58 | 872.00 | 659.80 | 936,170 | 78.32 Crore | 39,482 |
| 13 Mar, 2025 | 836.65 | 842.00 | 828.05 | 830.25 | 829.85 | -5.50 | -0.66 | 872.00 | 659.80 | 669,471 | 55.81 Crore | 44,247 |
| 12 Mar, 2025 | 838.00 | 844.90 | 833.45 | 835.80 | 835.35 | -3.25 | -0.39 | 872.00 | 659.80 | 1,006,226 | 84.30 Crore | 55,728 |
| 11 Mar, 2025 | 840.00 | 845.00 | 830.55 | 838.35 | 838.60 | -4.65 | -0.55 | 872.00 | 659.80 | 770,319 | 64.62 Crore | 33,413 |
| 10 Mar, 2025 | 834.80 | 853.65 | 833.35 | 840.25 | 843.25 | 8.45 | 1.01 | 872.00 | 659.80 | 2,287,110 | 193.66 Crore | 41,595 |
| 07 Mar, 2025 | 837.05 | 846.00 | 830.70 | 834.00 | 834.80 | -4.25 | -0.51 | 872.00 | 659.80 | 466,045 | 39.03 Crore | 24,222 |
| 06 Mar, 2025 | 850.00 | 850.00 | 836.35 | 837.10 | 839.05 | -4.95 | -0.59 | 872.00 | 659.80 | 852,719 | 71.78 Crore | 32,280 |
| 05 Mar, 2025 | 831.30 | 848.00 | 829.10 | 842.90 | 844.00 | 9.35 | 1.12 | 872.00 | 659.80 | 1,049,981 | 88.07 Crore | 39,580 |
| 04 Mar, 2025 | 824.00 | 839.00 | 814.70 | 834.45 | 834.65 | 6.70 | 0.81 | 872.00 | 659.80 | 1,175,041 | 97.00 Crore | 61,748 |