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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tata Nifty Private Bank ETF (NPBET.NS) NSE