NSE:BANK10BETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.52	20.55	20.45	20.46	20.46	-0.20%	12,037
Sep 22, 2026	20.59	20.59	20.38	20.50	20.50	-0.44%	176
Sep 21, 2026	20.37	20.99	20.37	20.59	20.59	0.59%	931
Sep 18, 2026	20.22	20.52	20.22	20.47	20.47	0.99%	6,250
Sep 17, 2026	20.41	20.51	20.15	20.27	20.27	-0.64%	12,244
Sep 16, 2026	20.26	20.55	20.26	20.40	20.40	2.98%	1,871
Sep 15, 2026	20.31	20.99	19.73	19.81	19.81	-1.98%	7,312
Sep 11, 2026	20.28	20.46	20.13	20.21	20.21	-0.35%	31,320
Sep 10, 2026	20.52	20.68	20.24	20.28	20.28	-0.69%	12,551,513
Sep 9, 2026	20.62	20.99	20.30	20.42	20.42	-0.49%	1,824
Sep 8, 2026	20.69	20.69	20.49	20.52	20.52	-1.16%	715
Sep 7, 2026	21.00	21.00	20.61	20.76	20.76	-0.67%	1,418
Sep 4, 2026	20.69	20.92	20.68	20.90	20.90	1.01%	538
Sep 3, 2026	20.69	20.69	20.69	20.69	20.69	0.39%	222
Sep 2, 2026	20.61	20.75	20.61	20.61	20.61	-0.63%	1,489
Sep 1, 2026	20.90	21.39	20.52	20.74	20.74	-0.29%	9,190
Aug 31, 2026	20.87	20.97	20.74	20.80	20.80	0.14%	400
Aug 28, 2026	21.15	21.15	20.70	20.77	20.77	-0.86%	1,494
Aug 27, 2026	20.84	21.04	20.76	20.95	20.95	-0.24%	1,144
Aug 26, 2026	20.92	21.08	20.87	21.00	21.00	0.57%	1,433
Aug 25, 2026	20.85	21.54	20.69	20.88	20.88	-0.48%	941
Aug 24, 2026	21.17	21.17	20.83	20.98	20.98	-1.22%	4,347
Aug 21, 2026	21.69	21.69	20.82	21.24	21.24	1.82%	1,321
Aug 20, 2026	20.76	20.88	20.76	20.86	20.86	1.16%	1,249
Aug 19, 2026	20.79	20.79	20.62	20.62	20.62	-0.82%	1,282
Aug 18, 2026	20.97	20.99	20.75	20.79	20.79	-0.86%	898
Aug 17, 2026	21.06	21.06	20.72	20.97	20.97	-0.14%	2,864
Aug 14, 2026	20.78	21.00	20.67	21.00	21.00	1.06%	511
Aug 13, 2026	20.83	20.87	20.73	20.78	20.78	-0.24%	77
Aug 12, 2026	20.93	20.96	20.82	20.83	20.83	-0.48%	1,646
Aug 11, 2026	21.35	21.35	20.82	20.93	20.93	-2.79%	18,451
Aug 10, 2026	21.11	21.55	20.86	21.53	21.53	2.48%	2,227
Aug 7, 2026	21.15	22.30	21.00	21.01	21.01	-1.32%	1,543
Aug 6, 2026	20.94	21.29	20.94	21.29	21.29	1.96%	2,305
Aug 5, 2026	20.97	21.14	20.70	20.88	20.88	0.43%	1,421
Aug 4, 2026	20.99	21.09	20.76	20.79	20.79	-0.14%	4,192
Aug 3, 2026	20.98	21.15	20.82	20.82	20.82	-0.76%	5,999
Jul 31, 2026	21.03	21.03	20.80	20.98	20.98	-0.24%	933
Jul 30, 2026	21.19	21.19	20.71	21.03	21.03	0.53%	1,806
Jul 29, 2026	20.81	20.98	20.79	20.92	20.92	0.92%	5,786
Jul 28, 2026	20.65	21.33	20.50	20.73	20.73	-0.67%	18,109
Jul 27, 2026	20.97	20.98	20.75	20.87	20.87	-0.48%	14,201
Jul 24, 2026	21.70	21.77	20.17	20.97	20.97	-15.78%	82,583
Jul 23, 2026	21.37	24.90	20.53	24.90	24.90	18.85%	1,705
Jul 22, 2026	21.04	21.08	20.83	20.95	20.95	-1.41%	1,410