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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	295.29	292.96	292.96	295.29	291.31	321
October 23, 2025	293.7	295.29	295.29	297.5	293.6	534
October 21, 2025	295	293.7	293.7	298.12	292.61	726
October 20, 2025	292	293.96	293.96	295.29	291.86	1,698
October 17, 2025	290	290.34	290.34	292.5	289.17	594
October 16, 2025	287.7	290.88	290.88	291	287.28	568
October 15, 2025	286.41	286.64	286.64	287.01	284.92	277
October 14, 2025	289.37	286.58	286.58	289.37	284.5	755
October 13, 2025	283.19	287.94	287.94	287.94	281.71	620
October 10, 2025	284.32	286	286	286.84	282.91	5,287
October 09, 2025	282.33	282.91	282.91	284.65	281.8	302
October 08, 2025	284.29	283.74	283.74	284.29	281.41	745
October 07, 2025	284.15	284.3	284.3	284.89	283.7	3,277
October 06, 2025	282.19	284.15	284.15	284.26	282.19	1,003
October 03, 2025	274.13	280.79	280.79	280.9	274.13	451
October 01, 2025	274.16	277.4	277.4	279.57	274.16	690
September 30, 2025	271.43	272.74	272.74	272.75	271.43	119
September 29, 2025	272.34	274.09	274.09	275.59	271.43	146
September 26, 2025	283.96	273.95	273.95	283.96	272.88	226
September 25, 2025	280.98	277.04	277.04	280.98	276.12	241
September 24, 2025	277.05	277.99	277.99	279	276.3	192
September 23, 2025	276.5	278.44	278.44	278.44	276.5	535
September 22, 2025	286.96	278.23	278.23	286.96	277.05	1,080
September 19, 2025	279.22	279.97	279.97	280.08	277.65	240
September 18, 2025	279.53	279.21	279.21	280.95	278.88	1,145
September 17, 2025	277.6	278.14	278.14	279.65	277.6	95
September 16, 2025	277.73	276.72	276.72	278.38	275.6	291
September 15, 2025	275.28	276.99	276.99	277.27	275.28	440
September 12, 2025	275.59	275.11	275.11	276.75	274.46	1,988
September 11, 2025	275	274.28	274.28	275	274.19	137
September 10, 2025	272.84	274.19	274.19	274.81	272.84	366
September 09, 2025	273.85	272.7	272.7	276.96	271.21	683
September 08, 2025	265.43	273.27	273.27	273.31	265.43	331
September 05, 2025	275.96	272.24	272.24	275.96	270.03	215
September 04, 2025	271.21	272.15	272.15	272.79	271.11	612
September 03, 2025	263.54	270.6	270.6	270.64	263.54	927
September 02, 2025	271.24	270.3	270.3	271.39	270	419
September 01, 2025	272.48	271.24	271.24	274.7	269.14	1,067
August 29, 2025	270.88	268.98	268.98	271.39	268.92	314
August 28, 2025	273.8	269.54	269.54	275.48	269	727
August 26, 2025	273.95	272.44	272.44	276.98	272.06	5,477
August 25, 2025	279.95	276.17	276.17	279.95	274.66	437

Tata Nifty Private Bank ETF (NPBET.NS) NSE