NSE:PVTBKGROWW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.14	28.32	27.14	28.03	28.03	2.34%	11,550
Sep 22, 2026	27.95	27.95	27.30	27.39	27.39	-0.76%	14,442
Sep 21, 2026	27.70	27.70	27.16	27.60	27.60	-0.36%	4,612
Sep 18, 2026	27.11	27.70	27.11	27.70	27.70	1.35%	4,283
Sep 17, 2026	27.77	27.77	27.20	27.33	27.33	-0.73%	3,592
Sep 16, 2026	26.80	27.78	26.80	27.53	27.53	0.84%	18,943
Sep 15, 2026	27.95	27.95	27.00	27.30	27.30	-0.47%	17,868
Sep 11, 2026	27.02	27.67	26.77	27.43	27.43	0.37%	11,593
Sep 10, 2026	27.21	27.53	27.21	27.33	27.33	-0.40%	6,087
Sep 9, 2026	27.41	27.60	27.41	27.44	27.44	-0.94%	3,418
Sep 8, 2026	28.19	28.19	27.55	27.70	27.70	-0.72%	9,783
Sep 7, 2026	27.79	27.99	27.57	27.90	27.90	-0.07%	5,456
Sep 4, 2026	28.19	28.19	27.69	27.92	27.92	0.65%	7,168
Sep 3, 2026	27.76	28.09	27.56	27.74	27.74	-0.07%	21,298
Sep 2, 2026	27.66	27.95	27.41	27.76	27.76	0.11%	11,623
Sep 1, 2026	28.22	28.22	27.51	27.73	27.73	-0.68%	17,433
Aug 31, 2026	28.22	28.22	27.65	27.92	27.92	0.22%	23,319
Aug 28, 2026	28.19	28.39	27.64	27.86	27.86	-0.11%	22,199
Aug 27, 2026	28.09	28.09	27.33	27.89	27.89	0.43%	52,090
Aug 26, 2026	27.36	27.94	27.36	27.77	27.77	1.17%	26,579
Aug 25, 2026	27.50	27.75	27.42	27.45	27.45	-0.07%	17,755
Aug 24, 2026	27.48	28.00	27.42	27.47	27.47	-1.04%	11,441
Aug 21, 2026	27.64	27.90	27.31	27.76	27.76	0.43%	10,726
Aug 20, 2026	27.55	27.83	27.21	27.64	27.64	0.62%	11,046
Aug 19, 2026	27.31	27.69	27.20	27.47	27.47	0.59%	61,699
Aug 18, 2026	27.83	27.83	27.30	27.31	27.31	-0.69%	3,200
Aug 17, 2026	27.77	27.77	27.21	27.50	27.50	-0.04%	6,313
Aug 14, 2026	27.77	27.77	27.26	27.51	27.51	0.11%	11,852
Aug 13, 2026	27.41	27.51	27.28	27.48	27.48	0.26%	7,124
Aug 12, 2026	27.26	27.62	27.26	27.41	27.41	-0.51%	15,285
Aug 11, 2026	27.54	27.67	27.38	27.55	27.55	0.04%	17,439
Aug 10, 2026	27.62	27.89	27.37	27.54	27.54	0.18%	12,079
Aug 7, 2026	27.99	28.19	27.11	27.49	27.49	-1.47%	20,571
Aug 6, 2026	27.76	27.98	27.70	27.90	27.90	0.50%	13,222
Aug 5, 2026	27.79	28.04	27.68	27.76	27.76	0.18%	20,138
Aug 4, 2026	27.79	28.15	27.55	27.71	27.71	-0.29%	7,543
Aug 3, 2026	27.84	27.94	27.51	27.79	27.79	1.05%	14,226
Jul 31, 2026	27.31	27.80	27.31	27.50	27.50	0.07%	16,252
Jul 30, 2026	27.84	27.84	27.10	27.48	27.48	-0.18%	11,410
Jul 29, 2026	27.36	27.69	27.35	27.53	27.53	0.40%	12,223
Jul 28, 2026	27.85	27.85	27.20	27.42	27.42	-0.47%	7,804
Jul 27, 2026	27.90	27.95	27.11	27.55	27.55	0.73%	28,408
Jul 24, 2026	27.41	27.52	26.85	27.35	27.35	0.29%	29,009
Jul 23, 2026	27.68	27.68	27.24	27.27	27.27	-1.05%	21,486
Jul 22, 2026	28.14	28.14	27.42	27.56	27.56	-1.29%	65,609
Jul 21, 2026	28.00	28.14	27.79	27.92	27.92	-0.43%	12,375
Jul 20, 2026	28.40	28.58	27.76	28.04	28.04	-1.41%	38,564
Jul 17, 2026	27.97	28.74	27.97	28.44	28.44	1.97%	47,030
Jul 16, 2026	27.85	28.07	27.84	27.89	27.89	-0.36%	6,958
Jul 15, 2026	28.15	28.40	27.98	27.99	27.99	-0.39%	10,529