Mirae Asset Nifty PSU Bank ETF (NSE:BANKPSU)
India · Delayed Price · Currency is INR 84.16
+0.61 (0.73%)
At close: Sep 23, 2026
NSE:BANKPSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.07 | 84.07 | 83.14 | 83.55 | 83.55 | -0.55% | 4,250 |
| Sep 21, 2026 | 82.21 | 84.08 | 82.21 | 84.01 | 84.01 | 0.14% | 5,563 |
| Sep 18, 2026 | 83.49 | 83.96 | 83.35 | 83.89 | 83.89 | 0.58% | 13,954 |
| Sep 17, 2026 | 84.05 | 84.54 | 83.18 | 83.41 | 83.41 | 0.23% | 17,015 |
| Sep 16, 2026 | 80.91 | 83.65 | 80.91 | 83.22 | 83.22 | 0.80% | 4,267 |
| Sep 15, 2026 | 83.72 | 84.34 | 82.41 | 82.56 | 82.56 | -2.11% | 18,464 |
| Sep 11, 2026 | 84.00 | 84.44 | 83.72 | 84.34 | 84.34 | 0.05% | 7,528 |
| Sep 10, 2026 | 85.10 | 85.52 | 84.25 | 84.30 | 84.30 | -0.47% | 3,636 |
| Sep 9, 2026 | 84.60 | 85.02 | 84.33 | 84.70 | 84.70 | -0.22% | 32,043 |
| Sep 8, 2026 | 84.94 | 85.14 | 84.60 | 84.89 | 84.89 | -0.02% | 13,314 |
| Sep 7, 2026 | 86.14 | 86.14 | 84.75 | 84.91 | 84.91 | -1.43% | 60,427 |
| Sep 4, 2026 | 86.38 | 86.74 | 86.10 | 86.14 | 86.14 | -0.22% | 11,350 |
| Sep 3, 2026 | 86.46 | 87.25 | 86.30 | 86.33 | 86.33 | 0.85% | 17,899 |
| Sep 2, 2026 | 85.25 | 86.25 | 85.03 | 85.60 | 85.60 | -0.14% | 21,223 |
| Sep 1, 2026 | 86.00 | 86.51 | 85.50 | 85.72 | 85.72 | -0.61% | 72,011 |
| Aug 31, 2026 | 86.63 | 86.72 | 85.20 | 86.25 | 86.25 | -0.44% | 9,302 |
| Aug 28, 2026 | 86.60 | 86.87 | 86.41 | 86.63 | 86.63 | -0.08% | 9,490 |
| Aug 27, 2026 | 87.51 | 87.51 | 86.48 | 86.70 | 86.70 | -0.93% | 8,350 |
| Aug 26, 2026 | 87.79 | 88.29 | 87.51 | 87.51 | 87.51 | 0.68% | 31,798 |
| Aug 25, 2026 | 86.29 | 86.94 | 86.08 | 86.92 | 86.92 | 1.22% | 9,931 |
| Aug 24, 2026 | 86.90 | 86.97 | 85.78 | 85.87 | 85.87 | -0.83% | 12,021 |
| Aug 21, 2026 | 86.85 | 87.10 | 86.50 | 86.59 | 86.59 | -0.31% | 10,717 |
| Aug 20, 2026 | 87.19 | 87.51 | 86.86 | 86.86 | 86.86 | 0.12% | 14,336 |
| Aug 19, 2026 | 87.10 | 87.28 | 86.68 | 86.76 | 86.76 | -0.50% | 2,136 |
| Aug 18, 2026 | 88.09 | 88.09 | 87.10 | 87.20 | 87.20 | -1.01% | 7,756 |
| Aug 17, 2026 | 89.75 | 89.75 | 86.80 | 88.09 | 88.09 | 0.11% | 10,533 |
| Aug 14, 2026 | 88.39 | 88.59 | 87.92 | 87.99 | 87.99 | -0.68% | 6,062 |
| Aug 13, 2026 | 88.53 | 89.25 | 88.34 | 88.59 | 88.59 | -0.21% | 15,264 |
| Aug 12, 2026 | 87.51 | 89.05 | 87.51 | 88.78 | 88.78 | 1.95% | 18,250 |
| Aug 11, 2026 | 87.00 | 87.34 | 86.49 | 87.08 | 87.08 | -0.07% | 6,474 |
| Aug 10, 2026 | 89.10 | 89.10 | 87.00 | 87.14 | 87.14 | -1.65% | 29,238 |
| Aug 7, 2026 | 87.83 | 89.60 | 87.79 | 88.60 | 88.60 | 0.80% | 20,225 |
| Aug 6, 2026 | 86.11 | 88.00 | 86.11 | 87.90 | 87.90 | 2.20% | 19,862 |
| Aug 5, 2026 | 84.20 | 86.68 | 84.20 | 86.01 | 86.01 | 0.71% | 26,883 |
| Aug 4, 2026 | 85.33 | 85.94 | 85.18 | 85.40 | 85.40 | 0.08% | 14,680 |
| Aug 3, 2026 | 82.60 | 86.14 | 82.60 | 85.33 | 85.33 | 0.97% | 16,035 |
| Jul 31, 2026 | 84.52 | 84.63 | 84.15 | 84.51 | 84.51 | 0.37% | 13,859 |
| Jul 30, 2026 | 84.02 | 84.24 | 83.51 | 84.20 | 84.20 | 0.21% | 8,340 |
| Jul 29, 2026 | 83.96 | 84.48 | 83.80 | 84.02 | 84.02 | 0.39% | 2,917 |
| Jul 28, 2026 | 84.20 | 84.21 | 83.51 | 83.69 | 83.69 | -0.70% | 6,190 |
| Jul 27, 2026 | 84.57 | 85.04 | 84.26 | 84.28 | 84.28 | -0.18% | 6,593 |
| Jul 24, 2026 | 83.12 | 85.00 | 82.90 | 84.43 | 84.43 | 0.69% | 25,154 |
| Jul 23, 2026 | 84.04 | 84.64 | 83.48 | 83.85 | 83.85 | -0.97% | 6,148 |
| Jul 22, 2026 | 86.17 | 86.17 | 84.23 | 84.67 | 84.67 | -1.74% | 13,749 |
| Jul 21, 2026 | 86.85 | 87.82 | 86.01 | 86.17 | 86.17 | -0.78% | 294,968 |
| Jul 20, 2026 | 85.07 | 87.22 | 85.00 | 86.85 | 86.85 | 2.60% | 78,159 |
| Jul 17, 2026 | 84.31 | 84.77 | 84.22 | 84.65 | 84.65 | 0.45% | 9,340 |
| Jul 16, 2026 | 84.60 | 84.96 | 84.12 | 84.27 | 84.27 | -0.60% | 7,834 |
| Jul 15, 2026 | 84.86 | 85.21 | 84.45 | 84.78 | 84.78 | 1.16% | 7,949 |
| Jul 14, 2026 | 85.25 | 85.25 | 83.66 | 83.81 | 83.81 | -1.86% | 6,220 |