NSE:PVTBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.47	27.58	27.39	27.39	27.39	0.33%	6,185
Sep 22, 2026	28.00	28.00	27.29	27.30	27.30	-0.87%	3,207
Sep 21, 2026	27.41	27.61	27.40	27.54	27.54	0.81%	5,671
Sep 18, 2026	27.30	27.43	27.30	27.32	27.32	0.33%	2,060
Sep 17, 2026	27.50	27.50	27.23	27.23	27.23	-0.66%	1,080
Sep 16, 2026	27.23	27.45	27.15	27.41	27.41	0.48%	11,177
Sep 15, 2026	27.65	27.65	27.26	27.28	27.28	-0.91%	7,206
Sep 11, 2026	27.12	27.53	27.12	27.53	27.53	0.66%	3,765
Sep 10, 2026	27.30	27.43	27.30	27.35	27.35	-0.18%	18,361
Sep 9, 2026	27.48	27.56	27.33	27.40	27.40	-0.80%	4,949
Sep 8, 2026	27.68	27.74	27.60	27.62	27.62	-0.90%	2,839
Sep 7, 2026	28.10	28.10	27.78	27.87	27.87	-0.46%	7,757
Sep 4, 2026	27.92	28.00	27.91	28.00	28.00	0.54%	722
Sep 3, 2026	27.99	28.01	27.84	27.85	27.85	0.91%	31,153
Sep 2, 2026	27.62	27.75	27.60	27.60	27.60	-0.14%	2,433
Sep 1, 2026	28.02	28.02	27.63	27.64	27.64	-1.14%	206,212
Aug 31, 2026	27.90	27.96	27.70	27.96	27.96	0.68%	597
Aug 28, 2026	27.94	27.96	27.70	27.77	27.77	-0.61%	21,964
Aug 27, 2026	27.81	28.03	27.81	27.94	27.94	0.47%	37,160
Aug 26, 2026	27.74	27.87	27.74	27.81	27.81	0.72%	4,640
Aug 25, 2026	27.97	27.97	27.46	27.61	27.61	-0.32%	6,079
Aug 24, 2026	27.72	27.78	27.50	27.70	27.70	-0.07%	10,683
Aug 21, 2026	27.64	27.73	27.62	27.72	27.72	0.84%	5,746
Aug 20, 2026	27.50	27.63	27.49	27.49	27.49	0.77%	4,244
Aug 19, 2026	27.49	27.49	27.23	27.28	27.28	-0.80%	1,735
Aug 18, 2026	27.41	27.50	27.33	27.50	27.50	-	1,747
Aug 17, 2026	27.35	27.50	27.30	27.50	27.50	0.47%	307,791
Aug 14, 2026	27.34	27.85	27.25	27.37	27.37	-0.44%	19,096
Aug 13, 2026	27.39	27.49	27.33	27.49	27.49	-0.36%	53,590
Aug 12, 2026	27.49	28.33	27.37	27.59	27.59	0.62%	256,281
Aug 11, 2026	28.22	28.22	27.32	27.42	27.42	-0.90%	3,433
Aug 10, 2026	27.66	27.69	27.44	27.67	27.67	0.04%	6,575
Aug 7, 2026	27.84	27.84	27.43	27.66	27.66	-0.65%	17,269
Aug 6, 2026	27.95	28.10	27.70	27.84	27.84	0.32%	12,197
Aug 5, 2026	27.88	27.92	27.70	27.75	27.75	-0.89%	4,390
Aug 4, 2026	27.84	28.03	27.72	28.00	28.00	0.50%	10,542
Aug 3, 2026	27.72	27.92	27.50	27.86	27.86	1.31%	15,780
Jul 31, 2026	27.49	27.58	27.47	27.50	27.50	-	1,055
Jul 30, 2026	27.51	27.52	27.44	27.50	27.50	-0.33%	1,080
Jul 29, 2026	27.32	27.60	27.32	27.59	27.59	1.03%	3,838
Jul 28, 2026	27.50	28.31	27.01	27.31	27.31	-	21,303
Jul 27, 2026	27.44	27.53	27.31	27.31	27.31	-0.36%	3,633
Jul 24, 2026	27.28	27.44	27.04	27.41	27.41	0.44%	22,534
Jul 23, 2026	27.94	27.94	27.20	27.29	27.29	-0.98%	75,735