DSP Am Private Limited - DSP Mutual Fund - DSP Nifty Private Bank ETF (NSE:PVTBANKADD)

India · Delayed Price · Currency is INR

27.77

-0.14 (-0.50%)

At close: Sep 23, 2026

NSE:PVTBANKADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.82	27.93	27.76	27.77	27.77	-0.50%	49,593
Sep 22, 2026	27.90	27.98	27.74	27.91	27.91	0.04%	54,566
Sep 21, 2026	27.94	28.01	27.72	27.90	27.90	0.14%	28,385
Sep 18, 2026	27.73	27.99	27.68	27.86	27.86	0.51%	106,460
Sep 17, 2026	27.73	27.90	27.66	27.72	27.72	-0.04%	26,754
Sep 16, 2026	27.26	28.50	27.09	27.73	27.73	0.33%	146,716
Sep 15, 2026	27.97	28.02	27.26	27.64	27.64	-0.90%	409,732
Sep 11, 2026	27.44	28.06	27.41	27.89	27.89	0.47%	53,839
Sep 10, 2026	27.77	27.81	27.63	27.76	27.76	-0.22%	11,031
Sep 9, 2026	27.86	27.96	27.70	27.82	27.82	-0.39%	25,064
Sep 8, 2026	28.21	28.21	27.80	27.93	27.93	-1.10%	61,827
Sep 7, 2026	28.25	28.29	28.17	28.24	28.24	-0.35%	26,044
Sep 4, 2026	28.37	28.40	28.24	28.34	28.34	-0.14%	17,724
Sep 3, 2026	28.26	28.55	28.13	28.38	28.38	1.28%	601,342
Sep 2, 2026	28.05	28.15	27.95	28.02	28.02	-0.21%	28,206
Sep 1, 2026	28.23	28.41	28.01	28.08	28.08	-0.28%	246,374
Aug 31, 2026	28.19	28.27	28.10	28.16	28.16	0.04%	81,870
Aug 28, 2026	28.19	28.29	28.06	28.15	28.15	-0.46%	42,848
Aug 27, 2026	28.31	28.40	28.24	28.28	28.28	0.14%	121,002
Aug 26, 2026	27.97	28.28	27.97	28.24	28.24	1.62%	69,323
Aug 25, 2026	27.96	28.01	27.74	27.79	27.79	-0.39%	33,285
Aug 24, 2026	28.07	28.17	27.79	27.90	27.90	-0.61%	48,637
Aug 21, 2026	27.24	28.11	27.24	28.07	28.07	0.47%	96,480
Aug 20, 2026	27.76	27.99	27.76	27.94	27.94	0.65%	26,859
Aug 19, 2026	27.76	27.83	27.58	27.76	27.76	-0.22%	44,088
Aug 18, 2026	27.81	27.83	27.68	27.82	27.82	-0.07%	38,770
Aug 17, 2026	27.79	27.99	27.57	27.84	27.84	0.18%	3,777,808
Aug 14, 2026	27.65	27.99	27.61	27.79	27.79	0.51%	3,093,809
Aug 13, 2026	27.79	27.84	27.60	27.65	27.65	-0.86%	2,414,443
Aug 12, 2026	27.73	27.98	27.67	27.89	27.89	0.11%	30,899
Aug 11, 2026	27.91	28.20	27.73	27.86	27.86	-0.43%	494,569
Aug 10, 2026	27.97	28.10	27.80	27.98	27.98	0.36%	41,322
Aug 7, 2026	28.15	28.15	27.81	27.88	27.88	-0.85%	227,827
Aug 6, 2026	28.27	28.28	28.09	28.12	28.12	-0.11%	57,591
Aug 5, 2026	28.24	28.30	28.08	28.15	28.15	-0.14%	102,484
Aug 4, 2026	28.22	28.34	28.05	28.19	28.19	1.55%	196,021
Aug 3, 2026	28.02	28.37	27.43	27.76	27.76	-0.50%	1,098,199
Jul 31, 2026	28.65	28.65	27.63	27.90	27.90	-0.21%	43,879
Jul 30, 2026	28.01	28.01	27.76	27.96	27.96	-0.14%	53,258
Jul 29, 2026	27.84	28.20	27.77	28.00	28.00	0.90%	27,721
Jul 28, 2026	27.81	27.99	27.50	27.75	27.75	-0.22%	408,191
Jul 27, 2026	27.88	27.94	27.70	27.81	27.81	0.25%	39,736
Jul 24, 2026	27.62	28.00	27.44	27.74	27.74	0.18%	47,235
Jul 23, 2026	27.72	27.88	27.58	27.69	27.69	-0.86%	771,444
Jul 22, 2026	28.31	28.31	27.86	27.93	27.93	-1.13%	101,727
Jul 21, 2026	28.21	28.39	28.20	28.25	28.25	0.14%	943,868
Jul 20, 2026	28.24	28.58	28.13	28.21	28.21	-2.62%	1,530,546
Jul 17, 2026	28.31	29.10	28.31	28.97	28.97	2.30%	15,194,706
Jul 16, 2026	28.59	28.59	28.26	28.32	28.32	-0.60%	131,741
Jul 15, 2026	28.51	28.99	28.34	28.49	28.49	0.74%	130,061