UK markets closed

HDFC Nifty Private Bank ETF (HDFCPVTBAN.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
24.48-0.12 (-0.49%)
At close: 03:28PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.5924.8524.3424.4824.4882,787
02 May 202424.9425.0124.5224.6024.60103,825
30 Apr 202424.6825.0124.2324.6624.66838,206
29 Apr 202424.5024.7323.2124.5924.598,414,376
26 Apr 202424.2024.5724.1524.2124.2158,882
25 Apr 202424.2924.3723.9624.2824.2823,992
24 Apr 202424.1824.4524.0024.2924.2918,173
23 Apr 202424.4524.4524.0524.1824.1814,119
22 Apr 202423.5124.3023.5124.1424.1452,944
19 Apr 202423.5224.0223.5223.9823.9835,019
18 Apr 202424.3524.4023.4623.7023.7079,750
16 Apr 202423.9124.0123.8123.9423.9435,270
15 Apr 202423.9924.5722.7124.1024.10142,520
12 Apr 202424.6324.6624.3824.4824.4884,296
10 Apr 202424.4124.6424.4124.6024.6050,268
09 Apr 202424.0624.6024.0624.4924.4998,037
08 Apr 202424.0624.5024.0524.4024.4090,082
05 Apr 202424.3124.5023.7624.3524.3593,383
04 Apr 202423.9124.1623.9124.1024.10177,276
03 Apr 202424.2324.2323.7523.8323.83268,348
02 Apr 202424.1924.1923.9223.9623.9647,377
01 Apr 202423.9124.2423.8423.9723.9786,004
28 Mar 202423.7425.1023.6223.9123.91130,843
27 Mar 202423.8323.8323.5723.6123.6126,267
26 Mar 202424.1824.1823.4123.5423.5485,792
22 Mar 202423.7823.8923.4523.8423.8416,537
21 Mar 202423.6723.6923.3123.5523.5566,213
20 Mar 202423.3723.4923.0623.3723.3727,485
19 Mar 202423.7823.7823.2023.3423.3417,093
18 Mar 202423.6723.6723.2523.4723.4738,942
15 Mar 202423.4023.5823.2323.4923.4931,028
14 Mar 202423.6823.6923.0223.4123.41180,184
13 Mar 202424.0724.0723.0323.4023.40486,202
12 Mar 202423.5324.1023.5323.8123.8164,564
11 Mar 202423.6224.5023.6123.7623.7641,862
07 Mar 202424.2524.2523.9424.0024.0033,036
06 Mar 202423.7824.4423.7824.1024.10141,149
05 Mar 202424.0224.0323.5623.8023.8056,880
04 Mar 202424.1424.1423.7923.8823.8841,633
01 Mar 202423.2323.8523.2323.7623.76237,021
29 Feb 202424.1424.1423.0123.1723.1743,033
28 Feb 202423.7823.7923.1523.2023.20103,246
27 Feb 202423.4923.5923.3523.5623.5633,236
26 Feb 202423.8723.8723.3123.4923.4943,413
23 Feb 202423.6023.7623.5323.6223.6235,251
22 Feb 202423.8323.9023.3023.6123.6157,329
21 Feb 202423.7023.8523.5123.6323.6366,612
20 Feb 202423.4123.7023.3723.6723.67144,627
19 Feb 202423.1623.7823.1623.4823.4870,188
16 Feb 202423.5023.6923.1323.4323.43118,111
15 Feb 202423.0123.5022.9723.2323.2383,384
14 Feb 202423.4823.4822.7123.0523.05143,152
13 Feb 202423.1323.3822.6523.0223.02122,680
12 Feb 202423.7523.7522.5922.7322.73190,307
09 Feb 202423.9023.9022.8223.1523.15100,049
08 Feb 202423.9524.1622.8122.8922.89182,635
07 Feb 202423.5023.9923.3223.4823.4864,644
06 Feb 202424.1524.1523.4323.5023.5077,657
05 Feb 202424.7124.7123.4223.5823.5881,812
02 Feb 202428.4028.4723.5123.5923.59230,075
02 Feb 202410:1 Stock split
01 Feb 202423.8623.8923.5223.7323.73186,650
31 Jan 202424.0124.0123.3823.8023.8037,830
30 Jan 202424.3724.3723.4323.5423.5472,040
29 Jan 202424.3724.3723.3323.5223.52148,080
25 Jan 202423.7723.7723.0023.4223.4248,170
24 Jan 202423.3023.5223.0523.3023.30115,520
23 Jan 202424.0924.0923.3123.3523.35128,510
19 Jan 202423.9024.0323.5623.6323.63882,450
18 Jan 202424.0524.0523.6223.7323.73166,430
17 Jan 202424.4424.5423.9624.0524.052,727,200
16 Jan 202425.5125.7524.9325.0525.0542,470
15 Jan 202424.9827.8024.8425.2625.2638,040
12 Jan 202424.7724.9124.7524.8424.8416,570
11 Jan 202424.7024.7924.6724.7724.7744,290
10 Jan 202424.5524.6724.4324.6724.675,930
09 Jan 202424.8024.9024.5024.5724.5714,690
08 Jan 202424.9025.0024.6024.7124.7125,670
05 Jan 202425.5525.5524.7724.9624.96173,260
04 Jan 202424.8725.0624.8725.0425.045,000
03 Jan 202424.6824.8324.6524.7424.7421,150
02 Jan 202425.0325.0724.7824.8524.8551,880
01 Jan 202425.0025.1624.9325.0925.0973,330
29 Dec 202325.0825.5724.8725.0225.02403,700
28 Dec 202325.0625.1525.0225.1025.1018,900
27 Dec 202324.7625.0424.7624.9624.9632,600
26 Dec 202325.1325.1324.6624.7624.7621,810
22 Dec 202325.0525.0524.6024.7524.7524,800
21 Dec 202324.5725.2624.4025.0425.0441,070
20 Dec 202325.0925.0924.3024.5624.5688,270
19 Dec 202324.9824.9824.5824.8424.84161,990
18 Dec 202324.9824.9824.9124.9724.97100,590
15 Dec 202324.8925.0724.8925.0025.0016,180
14 Dec 202325.2625.2624.8124.8524.85157,720
13 Dec 202324.4524.5824.4524.5024.503,820
12 Dec 202324.7524.7624.4524.4524.45153,610
11 Dec 202325.7225.7224.5624.5824.583,484,340
08 Dec 202324.5024.6524.5024.6124.6126,240
07 Dec 202324.4424.5524.3124.4124.413,022,280
06 Dec 202324.5824.5824.4124.5324.5377,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...