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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	292.59	291.64	291.64	292.64	288.57	2,932
January 20, 2026	295.36	293.41	293.41	296.89	292.82	1,975
January 19, 2026	301	296.23	296.23	304.25	294.18	1,214
January 16, 2026	294.64	296.83	296.83	297.25	294.64	2,086
January 14, 2026	294.05	295.59	295.59	295.59	294.05	205
January 13, 2026	295.63	294.05	294.05	295.78	293.7	149
January 12, 2026	293.8	294.16	294.16	295.42	292.12	1,178
January 09, 2026	295.78	293.8	293.8	296.11	293.3	464
January 08, 2026	301.98	297.26	297.26	301.98	295.63	500
January 07, 2026	299.87	297.78	297.78	299.87	296	779
January 06, 2026	295.82	298.44	298.44	300	295.82	358
January 05, 2026	298.74	297.3	297.3	298.74	297.28	408
January 02, 2026	298.74	297.72	297.72	298.74	297.64	342
January 01, 2026	296.8	297.26	297.26	297.26	295.28	609
December 31, 2025	295.84	296.9	296.9	297	293.23	1,301
December 30, 2025	291.1	294.29	294.29	294.29	291.1	95
December 29, 2025	285.91	293.03	293.03	297.21	285.91	454
December 26, 2025	294.31	293.25	293.25	295.78	292.82	140
December 24, 2025	294.2	294.3	294.3	295.33	294	195
December 23, 2025	293.59	294.29	294.29	294.29	293.4	205
December 22, 2025	293.57	293.59	293.59	294.62	293.52	259
December 19, 2025	292.54	293.09	293.09	294.28	292.13	346
December 18, 2025	290.54	291.57	291.57	293.72	290.54	258
December 17, 2025	293.77	292.87	292.87	293.77	291.5	278
December 16, 2025	298.1	294.15	294.15	298.1	294	361
December 15, 2025	303	296.62	296.62	305.21	295.01	322
December 12, 2025	297.79	297.77	297.77	297.88	295.61	713
December 11, 2025	294.59	297.79	297.79	297.88	293.31	682
December 10, 2025	295.13	293.34	293.34	296.49	292	1,130
December 09, 2025	294	295.64	295.64	295.64	293.63	41
December 08, 2025	299	295.72	295.72	300.48	295.01	170
December 05, 2025	297.35	297.09	297.09	297.88	297.03	556
December 04, 2025	297	296.95	296.95	297	295.03	560
December 03, 2025	295	295.98	295.98	295.98	293.63	383
December 02, 2025	296.5	295.16	295.16	297.88	294.37	1,798
December 01, 2025	302.9	297.67	297.67	302.9	296	865
November 28, 2025	297.61	296.98	296.98	298.59	296.35	459
November 27, 2025	299.68	297.66	297.66	299.68	296.03	495
November 26, 2025	292.94	296	296	296	292.94	1,008
November 25, 2025	292.46	292.13	292.13	293.24	291.29	384
November 24, 2025	293.66	292.46	292.46	295.26	292.24	1,653
November 21, 2025	294.58	292.36	292.36	294.58	292.36	642
November 19, 2025	294.76	293.55	293.55	294.76	289.15	28,304
November 18, 2025	291.96	293.3	293.3	294.27	291.96	155
November 17, 2025	290.92	293.55	293.55	293.85	290.92	1,982
November 14, 2025	289.96	290.09	290.09	290.95	288.42	370
November 13, 2025	290.89	289.96	289.96	291.95	288.08	279
November 12, 2025	290.92	290.89	290.89	290.92	289.33	601
November 11, 2025	282.29	289.97	289.97	290.14	282.29	571
November 10, 2025	289.59	289.53	289.53	289.59	288.08	450
November 09, 2025	289.59	289.53	289.53	289.59	288.08	450
November 07, 2025	289.48	288.14	288.14	289.97	285.32	537
November 06, 2025	287.78	286.7	286.7	288.74	286.7	537
November 04, 2025	289.9	288.75	288.75	291	288.5	485
November 03, 2025	288	291.35	291.35	291.73	288	1,866
October 31, 2025	293.01	290.5	290.5	293.01	290.5	363
October 30, 2025	292.89	291.64	291.64	293.82	291.36	666
October 29, 2025	293.98	292.89	292.89	295	292.44	312
October 28, 2025	293.21	290.98	290.98	293.71	290.92	1,450
October 27, 2025	288.53	293.7	293.7	294.9	288.53	1,263

Tata Nifty Private Bank ETF (NPBET.NS) NSE