DSP Am Private Limited - DSP Mutual Fund - DSP Nifty Private Bank ETF (NSE:PVTBANKADD)
India · Delayed Price · Currency is INR 27.03
-0.10 (-0.37%)
At close: Aug 25, 2025, 3:30 PM IST
NSE:PVTBANKADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 26.90 | 27.25 | 26.76 | 27.25 | - | 0.81% | 1,609 |
| Aug 25, 2025 | 27.14 | 27.14 | 26.91 | 27.03 | - | -0.37% | 2,961 |
| Aug 22, 2025 | 26.99 | 27.14 | 26.98 | 27.13 | - | -0.59% | 1,776 |
| Aug 21, 2025 | 27.34 | 27.34 | 27.29 | 27.29 | - | 0.33% | 18 |
| Aug 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 0.97% | 2,500 |
| Aug 14, 2025 | 26.99 | 27.01 | 26.94 | 26.94 | - | -0.33% | 2,619 |
| Aug 13, 2025 | 26.97 | 27.03 | 26.86 | 27.03 | - | 0.48% | 3,723 |
| Aug 12, 2025 | 27.07 | 27.07 | 26.88 | 26.90 | - | -0.66% | 382 |
| Aug 11, 2025 | 26.90 | 27.08 | 26.90 | 27.08 | - | 0.56% | 3,239 |
| Aug 8, 2025 | 27.07 | 27.11 | 26.90 | 26.93 | - | -0.63% | 2,524 |
| Aug 7, 2025 | 27.00 | 27.10 | 26.97 | 27.10 | - | -0.18% | 69 |
| Aug 6, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | - | 0.15% | 600 |
| Aug 5, 2025 | 27.20 | 27.20 | 27.11 | 27.11 | - | -0.15% | 642 |
| Aug 1, 2025 | 27.19 | 27.42 | 27.15 | 27.15 | - | -1.16% | 3,673 |
| Jul 31, 2025 | 27.33 | 27.47 | 27.33 | 27.47 | - | 0.37% | 272 |
| Jul 30, 2025 | 27.45 | 27.45 | 27.37 | 27.37 | - | -1.72% | 2,136 |
| Jul 25, 2025 | 27.90 | 27.96 | 27.80 | 27.85 | - | -1.52% | 1,500 |
| Jul 24, 2025 | 27.94 | 28.30 | 27.94 | 28.28 | - | 0.68% | 559 |
| Jul 22, 2025 | 28.48 | 28.52 | 28.09 | 28.09 | - | -0.04% | 2,559 |
| Jul 21, 2025 | 27.80 | 28.10 | 27.71 | 28.10 | - | 1.04% | 12,842 |
| Jul 18, 2025 | 27.99 | 28.04 | 27.77 | 27.81 | - | -1.77% | 13,811 |
| Jul 17, 2025 | 28.30 | 28.31 | 28.29 | 28.31 | - | -0.74% | 190 |
| Jul 15, 2025 | 28.41 | 28.52 | 28.41 | 28.52 | - | 1.06% | 4 |
| Jul 14, 2025 | 28.24 | 28.37 | 28.22 | 28.22 | - | -0.07% | 356 |
| Jul 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | - | - | 27 |
| Jul 4, 2025 | 28.80 | 28.80 | 28.09 | 28.24 | - | -0.04% | 4,154 |
| Jul 3, 2025 | 28.31 | 28.38 | 28.22 | 28.25 | - | -0.84% | 12,056 |
| Jul 2, 2025 | 28.43 | 28.52 | 28.27 | 28.49 | - | 0.04% | 6,464 |
| Jul 1, 2025 | 28.64 | 28.64 | 28.36 | 28.48 | - | -0.56% | 5,809,111 |
| Jun 30, 2025 | 29.05 | 29.05 | 28.55 | 28.64 | - | 0.60% | 3,826 |
| Jun 27, 2025 | 28.60 | 28.84 | 28.47 | 28.47 | - | -0.11% | 4,551 |
| Jun 26, 2025 | 28.91 | 28.91 | 28.31 | 28.50 | - | 1.32% | 1,811 |
| Jun 20, 2025 | 27.76 | 28.30 | 27.76 | 28.13 | - | 0.79% | 12,789 |
| Jun 19, 2025 | 27.93 | 28.00 | 27.84 | 27.91 | - | -0.39% | 60,220 |
| Jun 18, 2025 | 27.55 | 28.02 | 27.55 | 28.02 | - | 0.43% | 520 |
| Jun 17, 2025 | 28.03 | 28.03 | 27.78 | 27.90 | - | -0.07% | 24,796 |
| Jun 16, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 0.40% | 800 |
| Jun 13, 2025 | 27.74 | 27.81 | 27.48 | 27.81 | - | -0.50% | 33,681 |
| Jun 12, 2025 | 27.95 | 28.33 | 27.95 | 27.95 | - | -1.03% | 20,966 |
| Jun 11, 2025 | 28.26 | 28.26 | 28.23 | 28.24 | - | -0.07% | 623 |
| Jun 10, 2025 | 28.35 | 28.35 | 28.22 | 28.26 | - | 0.39% | 1,637 |
| Jun 9, 2025 | 28.10 | 28.35 | 28.10 | 28.15 | - | 0.54% | 66,238 |
| Jun 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2.15% | 1,001 |
| Jun 5, 2025 | 27.62 | 27.70 | 27.41 | 27.41 | - | -0.83% | 58,072 |
| Jun 4, 2025 | 27.62 | 27.64 | 27.45 | 27.64 | - | -0.93% | 1,650 |
| Jun 3, 2025 | 27.83 | 27.90 | 27.45 | 27.90 | - | -0.04% | 8,930 |
| Jun 2, 2025 | 27.70 | 27.91 | 27.70 | 27.91 | - | 0.76% | 1,072 |
| May 30, 2025 | 27.83 | 27.88 | 27.63 | 27.70 | - | -0.47% | 12,133 |
| May 29, 2025 | 27.70 | 27.83 | 27.56 | 27.83 | - | 0.07% | 22,497 |
| May 28, 2025 | 27.70 | 27.84 | 27.61 | 27.81 | - | -0.50% | 3,381 |