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

India · Delayed Price · Currency is INR

27.65

-0.05 (-0.18%)

At close: Sep 23, 2026

NSE:PVTBANIETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.37	28.37	27.58	27.70	27.70	0.07%	755,688
Sep 21, 2026	27.00	27.81	27.00	27.68	27.68	-0.07%	496,635
Sep 18, 2026	27.58	27.83	27.55	27.70	27.70	0.44%	2,501,679
Sep 17, 2026	27.73	27.97	27.51	27.58	27.58	-1.29%	2,030,986
Sep 16, 2026	27.75	28.50	27.36	27.94	27.94	1.56%	1,508,749
Sep 15, 2026	28.49	28.49	27.42	27.51	27.51	-1.22%	1,242,955
Sep 11, 2026	27.44	28.28	27.26	27.85	27.85	1.13%	1,573,560
Sep 10, 2026	27.64	27.67	27.45	27.54	27.54	-0.04%	471,821
Sep 9, 2026	27.80	27.80	27.50	27.55	27.55	-0.90%	4,144,284
Sep 8, 2026	27.92	28.00	27.75	27.80	27.80	-0.79%	824,898
Sep 7, 2026	28.47	28.47	27.93	28.02	28.02	-0.53%	662,433
Sep 4, 2026	28.26	28.35	28.06	28.17	28.17	0.07%	672,096
Sep 3, 2026	28.38	28.38	27.85	28.15	28.15	1.11%	3,533,824
Sep 2, 2026	28.62	28.62	27.79	27.84	27.84	-0.32%	3,650,705
Sep 1, 2026	28.10	28.23	27.60	27.93	27.93	-0.43%	3,850,107
Aug 31, 2026	28.15	28.17	27.87	28.05	28.05	0.11%	1,368,111
Aug 28, 2026	28.12	28.15	27.95	28.02	28.02	-0.36%	1,078,205
Aug 27, 2026	28.04	28.23	28.02	28.12	28.12	0.29%	2,224,292
Aug 26, 2026	27.97	28.10	27.86	28.04	28.04	0.90%	2,567,954
Aug 25, 2026	27.76	27.88	27.70	27.79	27.79	-0.39%	942,306
Aug 24, 2026	27.93	28.05	27.72	27.90	27.90	-0.11%	2,131,685
Aug 21, 2026	27.81	27.96	27.76	27.93	27.93	0.83%	1,803,482
Aug 20, 2026	28.23	28.23	27.61	27.70	27.70	0.54%	1,772,011
Aug 19, 2026	27.67	27.68	27.46	27.55	27.55	-0.43%	1,210,942
Aug 18, 2026	27.66	27.71	27.55	27.67	27.67	-0.25%	1,325,673
Aug 17, 2026	27.99	27.99	27.46	27.74	27.74	0.47%	3,993,028
Aug 14, 2026	27.63	27.65	27.53	27.61	27.61	-0.07%	2,019,794
Aug 13, 2026	27.76	27.76	27.57	27.63	27.63	-0.47%	2,067,436
Aug 12, 2026	27.78	27.79	27.55	27.76	27.76	0.47%	916,411
Aug 11, 2026	27.92	27.92	27.58	27.63	27.63	-0.65%	3,040,508
Aug 10, 2026	27.77	27.90	27.66	27.81	27.81	0.14%	3,158,162
Aug 7, 2026	28.06	28.06	27.72	27.77	27.77	-0.93%	3,291,470
Aug 6, 2026	28.03	28.14	27.99	28.03	28.03	-	3,417,849
Aug 5, 2026	28.00	28.18	27.93	28.03	28.03	0.14%	2,080,801
Aug 4, 2026	28.26	28.26	27.91	27.99	27.99	-0.21%	1,006,464
Aug 3, 2026	28.10	28.14	27.90	28.05	28.05	1.08%	3,285,922
Jul 31, 2026	28.38	28.38	27.71	27.75	27.75	-0.04%	2,073,299
Jul 30, 2026	28.12	28.12	27.63	27.76	27.76	-0.25%	2,509,960
Jul 29, 2026	27.65	27.87	27.60	27.83	27.83	1.05%	1,743,914
Jul 28, 2026	27.64	27.70	27.48	27.54	27.54	-0.43%	3,512,754
Jul 27, 2026	28.24	28.24	27.28	27.66	27.66	0.36%	1,566,539
Jul 24, 2026	27.98	27.98	27.04	27.56	27.56	0.18%	13,974,348
Jul 23, 2026	27.10	27.74	27.10	27.51	27.51	-0.86%	12,829,391
Jul 22, 2026	28.10	28.10	27.70	27.75	27.75	-1.28%	3,229,598
Jul 21, 2026	28.43	28.43	28.00	28.11	28.11	-0.07%	6,990,665
Jul 20, 2026	28.81	28.94	27.96	28.13	28.13	-2.36%	13,251,244
Jul 17, 2026	28.23	28.92	28.18	28.81	28.81	2.24%	4,079,235
Jul 16, 2026	28.31	28.38	28.08	28.18	28.18	-0.46%	6,139,554
Jul 15, 2026	28.30	28.56	28.19	28.31	28.31	0.43%	8,032,201
Jul 14, 2026	29.15	29.15	28.10	28.19	28.19	-0.88%	3,393,882