Tata Asset Management Limited - Tata Mutual Fund - Tata Nifty Private Bank ETF (NSE:NPBET)
India · Delayed Price · Currency is INR 284.00
-0.26 (-0.09%)
Sep 23, 2026, 3:03 PM IST
NSE:NPBET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 285.11 | 285.64 | 284.00 | 284.00 | - | -0.09% | 16,045 |
| Sep 22, 2026 | 285.30 | 285.30 | 283.41 | 284.26 | 284.26 | 0.16% | 116 |
| Sep 21, 2026 | 284.56 | 284.86 | 283.81 | 283.81 | 283.81 | 0.29% | 48 |
| Sep 18, 2026 | 283.11 | 283.45 | 283.00 | 283.00 | 283.00 | 0.07% | 8 |
| Sep 17, 2026 | 284.26 | 284.26 | 282.00 | 282.79 | 282.79 | 0.06% | 386 |
| Sep 16, 2026 | 281.10 | 282.90 | 281.10 | 282.63 | 282.63 | 1.36% | 148 |
| Sep 15, 2026 | 284.72 | 284.72 | 277.78 | 278.83 | 278.83 | -2.01% | 484 |
| Sep 11, 2026 | 280.92 | 284.79 | 280.92 | 284.56 | 284.56 | 0.58% | 189 |
| Sep 10, 2026 | 284.30 | 290.00 | 282.41 | 282.93 | 282.93 | -3.24% | 3,160 |
| Sep 9, 2026 | 284.00 | 292.40 | 282.82 | 292.40 | 292.40 | 2.28% | 427 |
| Sep 8, 2026 | 287.28 | 287.60 | 285.87 | 285.87 | 285.87 | -0.51% | 99 |
| Sep 7, 2026 | 290.32 | 290.32 | 287.00 | 287.34 | 287.34 | -1.03% | 655 |
| Sep 4, 2026 | 292.57 | 292.57 | 288.29 | 290.32 | 290.32 | -0.79% | 1,194 |
| Sep 3, 2026 | 287.67 | 306.00 | 287.67 | 292.64 | 292.64 | 2.48% | 41,555 |
| Sep 2, 2026 | 286.63 | 292.00 | 285.50 | 285.57 | 285.57 | -0.73% | 55 |
| Sep 1, 2026 | 288.16 | 289.52 | 286.00 | 287.68 | 287.68 | 0.33% | 145 |
| Aug 31, 2026 | 287.90 | 294.65 | 285.75 | 286.73 | 286.73 | -0.41% | 1,046 |
| Aug 28, 2026 | 288.56 | 288.75 | 286.19 | 287.90 | 287.90 | -0.03% | 242 |
| Aug 27, 2026 | 283.64 | 289.30 | 283.63 | 288.00 | 288.00 | 0.52% | 600 |
| Aug 26, 2026 | 284.54 | 289.99 | 284.54 | 286.50 | 286.50 | 1.70% | 1,230 |
| Aug 25, 2026 | 285.09 | 288.99 | 281.00 | 281.72 | 281.72 | -1.18% | 824 |
| Aug 24, 2026 | 283.13 | 288.80 | 283.13 | 285.09 | 285.09 | -0.32% | 883 |
| Aug 21, 2026 | 285.59 | 286.40 | 285.45 | 286.00 | 286.00 | 0.64% | 3,114 |
| Aug 20, 2026 | 285.55 | 285.55 | 284.17 | 284.17 | 284.17 | 0.79% | 105 |
| Aug 19, 2026 | 282.18 | 282.81 | 281.41 | 281.95 | 281.95 | -1.08% | 298 |
| Aug 18, 2026 | 283.28 | 285.50 | 281.54 | 285.04 | 285.04 | 0.60% | 4,184 |
| Aug 17, 2026 | 283.44 | 285.71 | 281.40 | 283.33 | 283.33 | -0.04% | 3,555 |
| Aug 14, 2026 | 282.65 | 283.55 | 281.89 | 283.44 | 283.44 | 0.10% | 57 |
| Aug 13, 2026 | 283.19 | 283.74 | 282.00 | 283.17 | 283.17 | 0.07% | 252 |
| Aug 12, 2026 | 284.21 | 284.36 | 282.11 | 282.97 | 282.97 | -0.23% | 2,979 |
| Aug 11, 2026 | 285.00 | 289.40 | 282.79 | 283.63 | 283.63 | -2.45% | 1,826 |
| Aug 10, 2026 | 286.61 | 290.75 | 283.04 | 290.75 | 290.75 | 2.46% | 568 |
| Aug 7, 2026 | 286.84 | 286.84 | 281.50 | 283.78 | 283.78 | -1.24% | 2,194 |
| Aug 6, 2026 | 288.38 | 288.65 | 287.35 | 287.35 | 287.35 | 0.31% | 45 |
| Aug 5, 2026 | 289.42 | 289.72 | 286.00 | 286.47 | 286.47 | -0.14% | 30 |
| Aug 4, 2026 | 289.49 | 289.49 | 286.38 | 286.86 | 286.86 | -0.70% | 455 |
| Aug 3, 2026 | 284.71 | 291.69 | 284.71 | 288.87 | 288.87 | 1.46% | 875 |
| Jul 31, 2026 | 287.98 | 287.98 | 284.71 | 284.71 | 284.71 | 0.12% | 62 |
| Jul 30, 2026 | 281.41 | 284.80 | 281.41 | 284.37 | 284.37 | 0.55% | 340 |
| Jul 29, 2026 | 283.28 | 284.80 | 282.82 | 282.82 | 282.82 | -0.07% | 1,300 |
| Jul 28, 2026 | 286.87 | 287.98 | 282.37 | 283.03 | 283.03 | -0.45% | 119 |
| Jul 27, 2026 | 282.47 | 284.74 | 282.45 | 284.31 | 284.31 | 0.65% | 112 |
| Jul 24, 2026 | 282.62 | 283.67 | 279.47 | 282.47 | 282.47 | -0.23% | 592 |
| Jul 23, 2026 | 284.55 | 284.55 | 281.50 | 283.11 | 283.11 | -0.66% | 227 |
| Jul 22, 2026 | 286.29 | 286.30 | 283.93 | 284.98 | 284.98 | -1.13% | 1,796 |
| Jul 21, 2026 | 291.65 | 292.98 | 287.51 | 288.25 | 288.25 | -0.28% | 2,566 |
| Jul 20, 2026 | 288.00 | 289.33 | 285.88 | 289.05 | 289.05 | -1.91% | 6,698 |
| Jul 17, 2026 | 292.45 | 294.90 | 291.64 | 294.67 | 294.67 | 1.67% | 664 |
| Jul 16, 2026 | 289.43 | 289.86 | 288.11 | 289.84 | 289.84 | 0.14% | 36 |
| Jul 15, 2026 | 292.92 | 292.92 | 288.34 | 289.43 | 289.43 | -0.37% | 1,513 |