Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,496.18 -1,730.94 (-2.97%) CMC Crypto 200
1,174.26 -34.43 (-2.85%)
SBI Cards and Payment Services Limited (SBICARD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 719.90 | 724.00 | 714.25 | 721.60 | 721.60 | 64,547 |
| 04 Jul 2024 | 716.00 | 724.40 | 712.15 | 719.05 | 719.05 | 85,209 |
| 03 Jul 2024 | 714.50 | 717.55 | 710.95 | 715.25 | 715.25 | 74,988 |
| 02 Jul 2024 | 725.10 | 727.50 | 708.50 | 711.35 | 711.35 | 116,492 |
| 01 Jul 2024 | 725.95 | 729.75 | 722.00 | 723.25 | 723.25 | 69,925 |
| 28 Jun 2024 | 735.00 | 735.00 | 721.00 | 724.80 | 724.80 | 23,504 |
| 27 Jun 2024 | 730.75 | 739.40 | 728.00 | 730.20 | 730.20 | 108,991 |
| 26 Jun 2024 | 732.00 | 733.20 | 725.70 | 732.05 | 732.05 | 28,517 |
| 25 Jun 2024 | 730.00 | 733.20 | 725.75 | 732.00 | 732.00 | 32,667 |
| 24 Jun 2024 | 725.30 | 732.45 | 720.95 | 729.90 | 729.90 | 31,390 |
| 21 Jun 2024 | 733.05 | 735.95 | 723.85 | 725.25 | 725.25 | 76,650 |
| 20 Jun 2024 | 731.95 | 738.65 | 728.85 | 732.75 | 732.75 | 35,209 |
| 19 Jun 2024 | 726.05 | 732.00 | 721.30 | 729.95 | 729.95 | 37,517 |
| 18 Jun 2024 | 733.00 | 733.00 | 722.55 | 726.10 | 726.10 | 26,562 |
| 14 Jun 2024 | 729.00 | 732.90 | 720.80 | 728.10 | 728.10 | 98,334 |
| 13 Jun 2024 | 721.90 | 731.75 | 719.80 | 727.10 | 727.10 | 53,017 |
| 12 Jun 2024 | 713.00 | 718.80 | 712.80 | 717.30 | 717.30 | 71,473 |
| 11 Jun 2024 | 719.95 | 719.95 | 711.00 | 713.00 | 713.00 | 31,163 |
| 10 Jun 2024 | 720.20 | 721.15 | 712.00 | 717.05 | 717.05 | 90,594 |
| 07 Jun 2024 | 703.70 | 723.75 | 703.70 | 715.60 | 715.60 | 49,530 |
| 06 Jun 2024 | 704.95 | 706.30 | 699.45 | 703.60 | 703.60 | 26,965 |
| 05 Jun 2024 | 684.95 | 701.55 | 680.15 | 699.25 | 699.25 | 186,103 |
| 04 Jun 2024 | 709.95 | 709.95 | 649.00 | 677.75 | 677.75 | 117,208 |
| 03 Jun 2024 | 706.00 | 710.10 | 698.60 | 705.15 | 705.15 | 38,410 |
| 31 May 2024 | 695.05 | 700.25 | 690.15 | 692.00 | 692.00 | 24,136 |
| 30 May 2024 | 696.05 | 702.60 | 690.00 | 693.55 | 693.55 | 118,747 |
| 29 May 2024 | 702.05 | 705.35 | 696.15 | 697.50 | 697.50 | 58,397 |
| 28 May 2024 | 705.15 | 706.90 | 699.35 | 705.45 | 705.45 | 78,805 |
| 27 May 2024 | 709.25 | 711.20 | 702.00 | 703.15 | 703.15 | 39,062 |
| 24 May 2024 | 711.65 | 712.90 | 708.25 | 709.40 | 709.40 | 60,599 |
| 23 May 2024 | 709.25 | 715.00 | 707.50 | 710.70 | 710.70 | 21,738 |
| 22 May 2024 | 710.00 | 713.00 | 706.20 | 708.00 | 708.00 | 61,411 |
| 21 May 2024 | 717.45 | 717.80 | 707.95 | 710.00 | 710.00 | 25,788 |
| 17 May 2024 | 715.00 | 718.10 | 713.00 | 715.00 | 715.00 | 18,305 |
| 16 May 2024 | 713.50 | 717.35 | 708.90 | 713.70 | 713.70 | 15,371 |
| 15 May 2024 | 719.00 | 723.00 | 712.10 | 713.00 | 713.00 | 69,371 |
| 14 May 2024 | 720.15 | 723.25 | 713.95 | 718.90 | 718.90 | 13,751 |
| 13 May 2024 | 720.10 | 721.85 | 705.80 | 720.55 | 720.55 | 26,982 |
| 10 May 2024 | 713.25 | 721.90 | 710.00 | 720.10 | 720.10 | 71,457 |
| 09 May 2024 | 711.45 | 718.10 | 708.05 | 710.40 | 710.40 | 119,954 |
| 08 May 2024 | 718.05 | 719.80 | 709.40 | 711.40 | 711.40 | 28,101 |
| 07 May 2024 | 716.95 | 724.10 | 708.70 | 715.05 | 715.05 | 43,439 |
| 06 May 2024 | 724.95 | 728.70 | 716.30 | 717.55 | 717.55 | 27,517 |
| 03 May 2024 | 729.25 | 734.60 | 720.00 | 721.80 | 721.80 | 34,832 |
| 02 May 2024 | 727.70 | 735.70 | 725.85 | 729.05 | 729.05 | 32,166 |
| 30 Apr 2024 | 726.85 | 734.80 | 724.05 | 728.10 | 728.10 | 67,741 |
| 29 Apr 2024 | 742.00 | 742.00 | 718.10 | 724.05 | 724.05 | 223,321 |
| 26 Apr 2024 | 760.40 | 765.00 | 740.90 | 750.40 | 750.40 | 94,266 |
| 25 Apr 2024 | 756.15 | 764.50 | 751.10 | 758.15 | 758.15 | 194,756 |
| 24 Apr 2024 | 752.35 | 760.00 | 745.25 | 749.80 | 749.80 | 53,024 |
| 23 Apr 2024 | 740.45 | 751.00 | 735.00 | 747.30 | 747.30 | 111,082 |
| 22 Apr 2024 | 739.55 | 744.50 | 732.20 | 739.90 | 739.90 | 44,967 |
| 19 Apr 2024 | 720.75 | 733.80 | 715.00 | 732.05 | 732.05 | 28,517 |
| 18 Apr 2024 | 731.20 | 741.60 | 723.15 | 725.10 | 725.10 | 89,649 |
| 16 Apr 2024 | 714.75 | 731.10 | 714.00 | 726.20 | 726.20 | 45,487 |
| 15 Apr 2024 | 720.15 | 732.35 | 715.75 | 721.25 | 721.25 | 166,006 |
| 12 Apr 2024 | 747.80 | 750.00 | 735.45 | 737.90 | 737.90 | 40,322 |
| 10 Apr 2024 | 757.00 | 757.00 | 743.85 | 747.95 | 747.95 | 93,618 |
| 09 Apr 2024 | 729.40 | 753.60 | 724.75 | 751.90 | 751.90 | 162,149 |
| 08 Apr 2024 | 744.95 | 744.95 | 722.05 | 723.15 | 723.15 | 192,219 |
| 05 Apr 2024 | 699.30 | 732.50 | 693.90 | 730.45 | 730.45 | 105,786 |
| 04 Apr 2024 | 702.00 | 702.00 | 693.20 | 694.10 | 694.10 | 127,029 |
| 03 Apr 2024 | 693.35 | 697.70 | 691.55 | 695.20 | 695.20 | 68,535 |
| 02 Apr 2024 | 688.75 | 698.80 | 687.45 | 692.40 | 692.40 | 164,207 |
| 01 Apr 2024 | 683.75 | 690.55 | 683.75 | 688.65 | 688.65 | 59,696 |
| 28 Mar 2024 | 692.50 | 694.30 | 680.10 | 682.45 | 682.45 | 269,712 |
| 28 Mar 2024 | 2.5 Dividend | |||||
| 27 Mar 2024 | 698.05 | 702.10 | 691.50 | 692.55 | 690.05 | 47,236 |
| 26 Mar 2024 | 697.30 | 708.90 | 695.00 | 696.70 | 694.19 | 258,016 |
| 22 Mar 2024 | 702.50 | 710.75 | 702.00 | 704.35 | 701.81 | 27,784 |
| 21 Mar 2024 | 698.40 | 704.00 | 695.00 | 702.20 | 699.67 | 71,123 |
| 20 Mar 2024 | 694.90 | 700.85 | 689.25 | 692.50 | 690.00 | 20,673 |
| 19 Mar 2024 | 702.00 | 706.50 | 695.60 | 697.20 | 694.68 | 19,813 |
| 18 Mar 2024 | 703.55 | 703.55 | 694.00 | 701.25 | 698.72 | 29,260 |
| 15 Mar 2024 | 702.15 | 704.50 | 696.05 | 699.15 | 696.63 | 18,538 |
| 14 Mar 2024 | 682.05 | 704.55 | 678.80 | 702.10 | 699.57 | 136,741 |
| 13 Mar 2024 | 701.00 | 703.65 | 683.05 | 685.35 | 682.88 | 175,651 |
| 12 Mar 2024 | 704.05 | 709.80 | 693.50 | 700.60 | 698.07 | 39,072 |
| 11 Mar 2024 | 711.75 | 711.75 | 700.10 | 704.40 | 701.86 | 49,898 |
| 07 Mar 2024 | 709.35 | 709.60 | 704.10 | 707.20 | 704.65 | 22,319 |
| 06 Mar 2024 | 715.00 | 715.00 | 698.05 | 701.90 | 699.37 | 177,902 |
| 05 Mar 2024 | 715.45 | 720.95 | 711.60 | 716.05 | 713.47 | 173,633 |
| 04 Mar 2024 | 720.35 | 723.70 | 714.00 | 717.00 | 714.41 | 63,930 |
| 01 Mar 2024 | 721.10 | 724.60 | 714.20 | 717.75 | 715.16 | 296,361 |
| 29 Feb 2024 | 734.95 | 734.95 | 715.65 | 721.05 | 718.45 | 157,697 |
| 28 Feb 2024 | 733.65 | 733.65 | 726.55 | 729.20 | 726.57 | 133,928 |
| 27 Feb 2024 | 729.85 | 735.10 | 726.45 | 731.55 | 728.91 | 44,157 |
| 26 Feb 2024 | 739.00 | 739.00 | 728.40 | 729.70 | 727.07 | 29,552 |
| 23 Feb 2024 | 744.30 | 751.00 | 737.00 | 738.95 | 736.28 | 32,190 |
| 22 Feb 2024 | 739.55 | 743.50 | 732.90 | 740.55 | 737.88 | 63,013 |
| 21 Feb 2024 | 740.50 | 744.00 | 731.60 | 739.55 | 736.88 | 107,221 |
| 20 Feb 2024 | 730.20 | 740.00 | 723.25 | 739.80 | 737.13 | 166,915 |
| 19 Feb 2024 | 719.05 | 744.90 | 719.05 | 728.50 | 725.87 | 193,509 |
| 16 Feb 2024 | 714.25 | 720.10 | 711.05 | 718.05 | 715.46 | 173,878 |
| 15 Feb 2024 | 722.00 | 724.00 | 712.05 | 713.85 | 711.27 | 236,571 |
| 14 Feb 2024 | 713.75 | 721.75 | 709.00 | 719.45 | 716.85 | 32,905 |
| 13 Feb 2024 | 716.10 | 724.55 | 709.60 | 720.65 | 718.05 | 32,164 |
| 12 Feb 2024 | 719.05 | 719.75 | 709.50 | 712.50 | 709.93 | 131,580 |
| 09 Feb 2024 | 725.95 | 725.95 | 710.05 | 718.30 | 715.71 | 28,385 |
| 08 Feb 2024 | 730.00 | 730.00 | 718.45 | 721.40 | 718.80 | 124,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.