ICICI Prudential Mutual Fund - ICICI Prudential Private Banks ETF (NSE:PVTBANIETF)

India · Delayed Price · Currency is INR

29.28

+0.03 (0.10%)

Last updated: Feb 24, 2026, 10:00 AM IST

NSE:PVTBANIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	28.93	29.41	28.93	29.25	29.25	0.48%	2,815,075
Feb 20, 2026	28.91	29.25	28.89	29.11	29.11	0.34%	238,471
Feb 19, 2026	30.32	30.32	28.87	29.01	29.01	-1.46%	2,884,720
Feb 18, 2026	29.40	29.46	29.19	29.44	29.44	0.62%	9,339,391
Feb 17, 2026	29.30	29.30	29.05	29.26	29.26	-0.07%	479,365
Feb 16, 2026	28.82	29.39	28.81	29.28	29.28	1.35%	5,790,407
Feb 13, 2026	29.19	29.19	28.84	28.89	28.89	-1.03%	343,728
Feb 12, 2026	29.25	29.35	29.15	29.19	29.19	-0.21%	359,428
Feb 11, 2026	29.67	29.67	29.18	29.25	29.25	-0.03%	326,059
Feb 10, 2026	29.41	29.41	29.22	29.26	29.26	0.07%	758,398
Feb 9, 2026	29.52	29.52	29.14	29.24	29.24	0.34%	406,700
Feb 6, 2026	29.03	29.20	28.88	29.14	29.14	0.66%	348,140
Feb 5, 2026	29.00	29.14	28.81	28.95	28.95	-0.69%	265,479
Feb 4, 2026	29.43	29.43	29.08	29.15	29.15	0.07%	401,324
Feb 3, 2026	29.07	29.89	29.07	29.13	29.13	2.39%	1,190,811
Feb 2, 2026	28.45	28.70	28.22	28.45	28.45	-0.28%	3,915,120
Feb 1, 2026	29.09	29.09	28.24	28.53	28.53	-0.90%	5,909,487
Jan 30, 2026	28.92	28.96	28.75	28.79	28.79	-0.59%	328,191
Jan 29, 2026	28.50	29.02	28.50	28.96	28.96	0.94%	403,651
Jan 28, 2026	28.79	28.90	28.52	28.69	28.69	0.70%	2,986,249
Jan 27, 2026	28.00	28.60	28.00	28.49	28.49	1.14%	586,475
Jan 23, 2026	28.69	28.69	28.12	28.17	28.17	-1.26%	333,055
Jan 22, 2026	28.47	28.67	28.27	28.53	28.53	0.81%	671,467
Jan 21, 2026	29.00	29.00	28.11	28.30	28.30	-1.19%	1,048,456
Jan 20, 2026	28.90	28.92	28.57	28.64	28.64	-1.10%	2,185,817
Jan 19, 2026	29.72	29.72	28.61	28.96	28.96	0.38%	6,024,817
Jan 16, 2026	29.07	29.07	28.62	28.85	28.85	0.28%	784,892
Jan 14, 2026	28.72	28.95	28.64	28.77	28.77	-0.07%	187,155
Jan 13, 2026	28.90	28.93	28.69	28.79	28.79	-0.10%	191,925
Jan 12, 2026	29.62	29.62	28.55	28.82	28.82	0.21%	3,553,509
Jan 9, 2026	29.19	29.19	28.50	28.76	28.76	-0.96%	1,961,825
Jan 8, 2026	29.43	29.61	28.90	29.04	29.04	-0.31%	4,430,370
Jan 7, 2026	29.18	29.18	28.91	29.13	29.13	0.14%	3,725,335
Jan 6, 2026	29.20	29.30	29.03	29.09	29.09	-0.14%	856,908
Jan 5, 2026	30.03	30.03	29.02	29.13	29.13	-0.10%	801,722
Jan 2, 2026	29.03	29.20	29.03	29.16	29.16	0.45%	1,888,362
Jan 1, 2026	29.11	29.11	28.90	29.03	29.03	0.17%	2,827,581
Dec 31, 2025	27.89	29.25	27.89	28.98	28.98	1.29%	11,265,660
Dec 30, 2025	28.67	28.67	28.44	28.61	28.61	0.28%	492,038
Dec 29, 2025	28.51	28.73	28.42	28.53	28.53	-0.28%	631,966
Dec 26, 2025	28.96	28.96	28.48	28.61	28.61	-0.21%	329,461
Dec 24, 2025	29.00	29.00	28.65	28.67	28.67	-0.10%	342,296
Dec 23, 2025	28.80	28.80	28.67	28.70	28.70	-0.03%	495,514
Dec 22, 2025	28.97	28.97	28.57	28.71	28.71	0.31%	667,635
Dec 19, 2025	28.72	28.72	28.54	28.62	28.62	0.35%	287,904
Dec 18, 2025	28.60	28.68	28.45	28.52	28.52	-0.11%	605,639
Dec 17, 2025	28.78	28.78	28.47	28.55	28.55	-0.45%	422,686
Dec 16, 2025	29.25	29.25	28.65	28.68	28.68	-1.21%	520,248
Dec 15, 2025	29.44	29.44	28.84	29.03	29.03	-0.14%	291,082
Dec 12, 2025	28.88	29.20	28.88	29.07	29.07	0.66%	622,726