Tata Nifty Private Bank ETF (NPBET.NS) NSE
265.74
-4.06(-1.50%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
265.74
-4.06(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 266.72 | 265.74 | 265.74 | 267.27 | 263.1 | 1,010 |
| March 12, 2026 | 270.08 | 269.8 | 269.8 | 273 | 268.6 | 11,460 |
| March 11, 2026 | 282.48 | 274.66 | 274.66 | 282.48 | 274 | 1,399 |
| March 10, 2026 | 277.37 | 279.71 | 279.71 | 280.8 | 277.37 | 311 |
| March 09, 2026 | 282.4 | 273.84 | 273.84 | 282.4 | 269.96 | 1,313 |
| March 06, 2026 | 293.48 | 282.42 | 282.42 | 294.3 | 282.29 | 3,161 |
| March 05, 2026 | 290.68 | 290.42 | 290.42 | 291.57 | 287.39 | 1,697 |
| March 02, 2026 | 294.93 | 292.91 | 292.91 | 299.39 | 291.77 | 1,461 |
| February 27, 2026 | 298.9 | 296.06 | 296.06 | 298.9 | 295 | 691 |
| February 26, 2026 | 306.47 | 301.27 | 301.27 | 306.47 | 297.99 | 710 |
| February 25, 2026 | 300.56 | 299 | 299 | 300.85 | 298.61 | 819 |
| February 24, 2026 | 300.15 | 299.39 | 299.39 | 302.5 | 297.25 | 164 |
| February 23, 2026 | 299.31 | 298.66 | 298.66 | 305 | 298.28 | 361 |
| February 20, 2026 | 298.28 | 299.31 | 0 | 299.31 | 298.28 | 107 |
| February 19, 2026 | 297.2 | 296.8 | 0 | 301.32 | 295.43 | 5,472 |
| February 18, 2026 | 298.32 | 302.17 | 0 | 302.17 | 298.32 | 457 |
| February 17, 2026 | 298.47 | 299.52 | 0 | 300.61 | 298.47 | 417 |
| February 16, 2026 | 297.08 | 299.22 | 0 | 300.08 | 296.55 | 265 |
| February 13, 2026 | 300.95 | 295.6 | 0 | 302.37 | 295.1 | 1,036 |
| February 12, 2026 | 298.7 | 299.46 | 0 | 300.57 | 298.52 | 425 |
| February 11, 2026 | 300.77 | 299.19 | 0 | 300.77 | 298.83 | 376 |
| February 10, 2026 | 300.23 | 301.22 | 0 | 307 | 299.85 | 706 |
| February 09, 2026 | 305.84 | 300.15 | 0 | 305.84 | 298.65 | 447 |
| February 06, 2026 | 297.43 | 298.39 | 0 | 299.28 | 296.93 | 336 |
| February 05, 2026 | 300.11 | 296.55 | 0 | 300.11 | 296.55 | 580 |
| February 04, 2026 | 299.44 | 298.62 | 0 | 301.07 | 298.04 | 686 |
| February 03, 2026 | 298.47 | 298.55 | 0 | 300.17 | 298.47 | 2,814 |
| February 02, 2026 | 296.7 | 292.8 | 0 | 300 | 289.12 | 1,768 |
| February 01, 2026 | 296.31 | 301.9 | 0 | 302.31 | 289.92 | 509 |
| January 30, 2026 | 300.98 | 296.31 | 0 | 300.98 | 292.24 | 264 |
| January 29, 2026 | 293.32 | 297.45 | 0 | 297.83 | 292.9 | 1,095 |
| January 28, 2026 | 284.33 | 294.65 | 0 | 295.15 | 284.33 | 668 |
| January 27, 2026 | 292.23 | 291.63 | 0 | 292.23 | 287.29 | 654 |
| January 23, 2026 | 293.09 | 290.78 | 0 | 293.22 | 289.53 | 314 |
| January 22, 2026 | 293.09 | 292.22 | 0 | 293.1 | 290.24 | 145 |
| January 21, 2026 | 292.59 | 291.64 | 0 | 292.64 | 288.57 | 2,932 |
| January 20, 2026 | 295.36 | 293.41 | 0 | 296.89 | 292.82 | 1,975 |
| January 19, 2026 | 301 | 296.23 | 0 | 304.25 | 294.18 | 1,214 |
| January 16, 2026 | 294.64 | 296.83 | 0 | 297.25 | 294.64 | 2,086 |
| January 14, 2026 | 294.05 | 295.59 | 0 | 295.59 | 294.05 | 205 |
| January 13, 2026 | 295.63 | 294.05 | 0 | 295.78 | 293.7 | 149 |
| January 12, 2026 | 293.8 | 294.16 | 0 | 295.42 | 292.12 | 1,178 |
| January 09, 2026 | 295.78 | 293.8 | 0 | 296.11 | 293.3 | 464 |
| January 08, 2026 | 301.98 | 297.26 | 0 | 301.98 | 295.63 | 500 |
| January 07, 2026 | 299.87 | 297.78 | 0 | 299.87 | 296 | 779 |
| January 06, 2026 | 295.82 | 298.44 | 0 | 300 | 295.82 | 358 |
| January 05, 2026 | 298.74 | 297.3 | 0 | 298.74 | 297.28 | 408 |
| January 02, 2026 | 298.74 | 297.72 | 0 | 298.74 | 297.64 | 342 |
| January 01, 2026 | 296.8 | 297.26 | 0 | 297.26 | 295.28 | 609 |
| December 31, 2025 | 295.84 | 296.9 | 0 | 297 | 293.23 | 1,301 |
| December 30, 2025 | 291.1 | 292.82 | 0 | 294.29 | 291.1 | 95 |
| December 29, 2025 | 285.91 | 293.03 | 0 | 297.21 | 285.91 | 454 |
| December 26, 2025 | 294.31 | 293.25 | 0 | 295.78 | 292.82 | 140 |
| December 24, 2025 | 294.2 | 294.3 | 0 | 295.33 | 294 | 195 |
| December 23, 2025 | 293.59 | 294.29 | 0 | 294.29 | 293.4 | 205 |
| December 22, 2025 | 293.57 | 293.59 | 0 | 294.62 | 293.52 | 259 |
| December 19, 2025 | 292.54 | 293.09 | 0 | 294.28 | 292.13 | 346 |
| December 18, 2025 | 290.54 | 291.57 | 0 | 293.72 | 290.54 | 258 |
| December 17, 2025 | 293.77 | 292.87 | 0 | 293.77 | 291.5 | 278 |
| December 16, 2025 | 298.1 | 294.15 | 0 | 298.1 | 294 | 361 |