Tata Nifty Private Bank ETF - NPBET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	276.41	276.34	276.34	277.13	275.6	517
August 21, 2025	278.65	279.7	279.7	279.79	277.66	381
August 20, 2025	278.4	277.27	277.27	279	277.03	594
August 19, 2025	278.86	279.79	279.79	279.79	276.74	291
August 18, 2025	278.39	278.86	278.86	279.99	277.45	824
August 14, 2025	275.93	276.07	276.07	276.07	274.87	174
August 13, 2025	274.66	275.94	275.94	275.94	274.66	64
August 12, 2025	276.29	274.66	274.66	276.29	274.66	75
August 11, 2025	274.55	274.92	274.92	275.92	273.11	1,104
August 08, 2025	277.29	273.55	273.55	277.29	272.72	489
August 07, 2025	278.96	276.44	276.44	279.28	274.67	665
August 06, 2025	278.19	276.23	276.23	278.19	276.03	210
August 05, 2025	278.46	276.81	276.81	278.46	275.59	186
August 04, 2025	271.32	278.46	278.46	281.98	271.32	709
August 01, 2025	279.79	278.28	278.28	279.79	278.28	107
July 31, 2025	281.32	279.72	279.72	281.32	277.56	413
July 30, 2025	279.2	279.93	279.93	280.03	278.86	162
July 29, 2025	280	279.7	279.7	280	278.6	280
July 28, 2025	284	280.32	280.32	284	279.36	1,213
July 25, 2025	283.31	284.58	284.58	287.6	283.31	1,524
July 24, 2025	296.7	286.95	286.95	296.7	286.38	530
July 23, 2025	286.2	289.21	289.21	289.26	286.2	712
July 22, 2025	287.13	286.03	286.03	287.7	286.03	2,081
July 21, 2025	284.53	286.44	286.44	286.97	283.35	9,162
July 18, 2025	286.11	284.07	284.07	286.19	282.8	2,171
July 17, 2025	289.91	288.02	288.02	289.91	287.5	1,245
July 16, 2025	289.43	289.88	289.88	290.01	288.65	203
July 15, 2025	289.06	289.48	289.48	290.81	289.06	86
July 14, 2025	281.61	289.06	289.06	289.92	281.61	282
July 11, 2025	289.41	288.84	288.84	289.41	288.13	150
July 10, 2025	290.27	289.83	289.83	291.4	289.15	64
July 09, 2025	290.95	289.96	289.96	291.04	289.87	39
July 08, 2025	290	290.18	290.18	290.91	289.77	478
July 07, 2025	290.5	288	288	290.5	287.71	292
July 04, 2025	287.46	289.43	289.43	289.45	286.66	419
July 03, 2025	288.66	287.96	287.96	288.66	287.46	147
July 02, 2025	292.49	289.75	289.75	292.49	288.13	471
July 01, 2025	290.32	291.04	291.04	292.51	289.24	1,427
June 30, 2025	292.52	290.32	290.32	294.95	290.09	1,646
June 27, 2025	291.2	292.52	292.52	292.72	287.51	1,740
June 26, 2025	288.69	291.22	291.22	291.29	288.35	864
June 25, 2025	289.02	288.69	288.69	289.26	287.85	437
June 24, 2025	279.06	289.18	289.18	289.85	279.06	304
June 23, 2025	283.72	286.22	286.22	286.59	283.72	498
June 20, 2025	277.63	286.59	286.59	287	277.63	2,222
June 19, 2025	285.71	284.75	284.75	286.18	283.62	130
June 18, 2025	284.77	285.58	285.58	285.76	282.29	110
June 17, 2025	284.5	284.81	284.81	285.33	283.23	37
June 16, 2025	283.11	285.47	285.47	288.78	282.1	2,865
June 13, 2025	284.9	283.11	283.11	284.9	282	569
June 12, 2025	287.64	285.7	285.7	287.64	285.52	431
June 11, 2025	289.57	288.04	288.04	289.71	286.52	1,038
June 10, 2025	287.87	288.26	288.26	289.37	286.77	1,274
June 09, 2025	286.7	289.04	289.04	289.81	286.09	1,968
June 06, 2025	280.25	285.28	285.28	286.39	278.85	1,088
June 05, 2025	281.83	280.25	280.25	282	280.25	225
June 04, 2025	281.75	280.06	280.06	281.8	279.93	1,051
June 03, 2025	285.67	280.48	280.48	285.86	280	3,162
June 02, 2025	285.1	284.25	284.25	285.1	280.01	977
May 30, 2025	283.22	283.69	283.69	284.65	282.06	855

Tata Nifty Private Bank ETF (NPBET.NS) NSE