Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

NIFTY PVT BANK (NIFTY_PVT_BANK.NS)

27,396.40
-53.90
(-0.20%)
At close: May 2 at 3:30:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202527,437.2527,774.9027,343.1027,396.4027,396.40-
Apr 30, 202527,509.0027,589.6027,279.1027,450.3027,450.30-
Apr 29, 202527,613.5027,819.3527,459.9527,513.9027,513.90-
Apr 28, 202527,168.9027,641.2027,150.8527,578.2027,578.20-
Apr 25, 202527,470.8027,513.4026,916.1527,198.5527,198.55-
Apr 24, 202527,479.3027,734.1027,479.3027,550.6527,550.65-
Apr 23, 202528,050.4028,050.4027,515.9527,612.3527,612.35-
Apr 22, 202527,759.0027,973.3527,656.9027,820.8527,820.85-
Apr 21, 202527,479.2527,853.8527,370.0527,727.3027,727.30-
Apr 17, 202526,533.7027,225.0526,480.3527,149.7527,149.75-
Apr 16, 202526,267.8026,583.1026,155.9526,556.6026,556.60-
Apr 15, 202525,983.9026,160.4525,796.8526,102.9026,102.90-
Apr 11, 202525,159.1525,506.3025,159.1525,388.2025,388.20-
Apr 9, 202525,067.9025,096.5524,829.9525,003.1525,003.15-
Apr 8, 202525,031.8525,248.2524,850.3525,083.0525,083.05-
Apr 7, 202524,535.7025,084.2024,399.8524,768.5524,768.55-
Apr 4, 202525,709.9525,784.3525,565.0525,659.8525,659.85-
Apr 3, 202525,393.4025,706.6525,386.7025,693.2025,693.20-
Apr 2, 202525,473.1025,635.9025,442.9525,610.6025,610.60-
Apr 1, 202525,573.3525,783.5025,345.0525,422.7525,422.75-
Mar 28, 202525,717.2025,855.5525,621.5525,733.3525,733.35-
Mar 27, 202525,566.7025,806.1525,536.6025,695.7025,695.70-
Mar 26, 202525,864.9025,944.1525,530.1525,627.7525,627.75-
Mar 25, 202525,948.1026,041.7525,751.8025,861.0525,861.05-
Mar 24, 202525,442.3525,901.5525,344.2025,842.8525,842.85-
Mar 21, 202524,872.8025,298.2524,844.2025,232.7025,232.70-
Mar 20, 202524,881.6024,961.5524,775.4524,913.1024,913.10-
Mar 19, 202524,679.1024,836.6024,630.1024,762.2024,762.20-
Mar 18, 202524,389.9024,679.2024,319.5524,642.6024,642.60-
Mar 17, 202524,030.8024,232.6024,020.1524,181.0524,181.05-
Mar 13, 202524,047.1024,085.3523,930.8523,955.7023,955.70-
Mar 12, 202523,820.0024,082.8023,799.7023,990.2523,990.25-
Mar 11, 202523,951.7024,018.6523,783.1523,817.2023,817.20-
Mar 10, 202524,183.8524,328.9524,100.5524,151.6524,151.65-
Mar 7, 202524,250.6024,392.4024,196.4524,292.9524,292.95-
Mar 6, 202524,377.1024,401.8524,143.4524,324.5024,324.50-
Mar 5, 202524,093.5024,344.3524,074.3524,238.1524,238.15-
Mar 4, 202524,028.5524,174.5024,020.6024,107.2524,107.25-
Mar 3, 202524,274.6524,315.1523,950.0524,125.9524,125.95-
Feb 28, 202524,312.2524,377.5024,129.8524,225.1524,225.15-
Feb 27, 202524,442.4024,577.6524,382.7024,443.7024,443.70-
Feb 25, 202524,383.4024,468.3524,345.1524,386.5524,386.55-
Feb 24, 202524,307.3024,425.9524,165.1024,382.2024,382.20-
Feb 21, 202524,573.1024,642.4024,371.7024,476.9024,476.90-
Feb 20, 202524,665.7524,730.4524,570.1024,659.3024,659.30-
Feb 19, 202524,434.3524,802.5524,382.5524,778.1024,778.10-
Feb 18, 202524,524.1524,601.3524,346.9524,500.6024,500.60-
Feb 17, 202524,416.5024,576.2024,242.6024,549.6024,549.60-
Feb 14, 202524,717.8524,765.4024,308.8524,513.1024,513.10-
Feb 13, 202524,645.6024,873.0524,611.9024,669.0024,669.00-
Feb 12, 202524,543.3524,720.9524,228.7524,628.5524,628.55-
Feb 11, 202524,796.4524,847.8024,449.8524,568.4024,568.40-
Feb 10, 202524,881.1024,936.4024,717.1024,870.9024,870.90-
Feb 7, 202524,932.5025,025.7524,763.4524,924.4024,924.40-
Feb 6, 202524,881.6024,938.0524,736.8524,907.5524,907.55-
Feb 5, 202524,882.9524,944.8024,784.6524,831.3524,831.35-
Feb 4, 202524,404.4524,795.4024,362.1024,768.5024,768.50-
Feb 3, 202524,191.0024,356.1524,145.0024,265.4524,265.45-
Jan 31, 202524,244.5524,423.7024,165.6524,386.0024,386.00-
Jan 30, 202524,233.4524,338.0524,152.0024,261.7524,261.75-
Jan 29, 202524,072.7524,238.2524,014.3024,222.5524,222.55-
Jan 28, 202523,878.4024,212.5023,769.7024,022.8524,022.85-
Jan 27, 202523,538.5523,712.5523,508.0523,634.3523,634.35-
Jan 24, 202523,835.8024,027.5023,680.4023,750.4523,750.45-
Jan 23, 202523,947.3524,051.1523,857.4523,870.4523,870.45-
Jan 22, 202523,942.1023,993.9523,700.6523,965.9523,965.95-
Jan 21, 202524,314.4024,314.4023,803.1023,869.3023,869.30-
Jan 20, 202524,015.4024,358.4023,911.0024,242.6524,242.65-
Jan 17, 202523,954.0024,018.2523,558.2523,680.0523,680.05-
Jan 16, 202524,131.0024,290.2524,095.2024,206.4024,206.40-
Jan 15, 202524,011.9024,150.6023,854.3023,987.9523,987.95-
Jan 14, 202523,839.3524,128.8523,817.9523,992.1023,992.10-
Jan 13, 202523,663.9523,950.4023,648.8023,722.6023,722.60-
Jan 10, 202524,294.0024,327.5523,879.1023,931.1523,931.15-
Jan 9, 202524,443.7524,520.8524,241.5524,354.4524,354.45-
Jan 8, 202524,582.4024,642.0024,251.9524,462.8524,462.85-
Jan 7, 202524,548.5524,708.1024,488.6024,581.9524,581.95-
Jan 6, 202524,994.3525,012.9524,397.5024,489.8024,489.80-
Jan 3, 202525,247.7525,253.4524,976.6025,018.1025,018.10-
Jan 2, 202524,929.5025,272.4024,915.8025,244.2525,244.25-
Dec 31, 202424,612.0024,828.0524,599.8024,780.0024,780.00-
Dec 30, 202424,897.6525,279.6024,647.2524,761.6024,761.60-
Dec 27, 202424,847.3525,059.4524,843.4024,919.0524,919.05-
Dec 26, 202424,936.5525,086.5524,712.8524,798.4024,798.40-
Dec 24, 202424,812.0524,877.8024,749.0524,838.8524,838.85-
Dec 23, 202424,738.0024,907.8524,723.3024,833.3524,833.35-
Dec 20, 202424,957.4025,047.2524,535.0524,617.6024,617.60-
Dec 19, 202424,999.7025,140.2524,927.2525,056.3025,056.30-
Dec 18, 202425,560.5025,619.9025,243.6025,326.8525,326.85-
Dec 17, 202425,878.6025,931.3525,559.3025,611.9525,611.95-
Dec 16, 202425,922.2526,029.2025,833.1525,971.5525,971.55-
Dec 13, 202425,673.6025,990.7025,297.0025,952.6025,952.6081,700
Dec 12, 202425,770.5525,937.4025,727.2525,745.4525,745.45-
Dec 11, 202425,864.7025,977.8525,806.6525,856.1025,856.10-
Dec 10, 202425,860.0525,977.8525,792.9025,919.8525,919.8574,000
Dec 9, 202425,904.3526,098.9025,861.4525,884.0025,884.0080,800
Dec 6, 202425,965.7526,091.9025,757.6025,956.3525,956.35-
Dec 5, 202425,838.9526,110.9025,597.0525,958.4525,958.45-
Dec 4, 202425,580.7025,812.6525,548.5025,779.9025,779.90-
Dec 3, 202425,464.1525,606.5525,386.9525,559.0525,559.05-
Dec 2, 202425,317.9025,378.9525,156.6025,339.9525,339.95-
Nov 29, 202425,254.4525,368.1525,191.4025,327.9525,327.95-
Nov 28, 202425,541.9525,689.1025,189.5525,234.8525,234.85-
Nov 27, 202425,444.5525,595.5025,396.1025,517.9525,517.95-
Nov 26, 202425,639.2525,639.2525,364.1025,461.1525,461.15-
Nov 25, 202425,496.8025,547.7025,308.2025,487.0025,487.00-
Nov 22, 202424,855.3025,159.9024,844.1525,083.0025,083.00-
Nov 21, 202424,802.4024,928.5524,545.2524,824.7024,824.70-
Nov 19, 202424,744.0524,950.8024,669.0024,804.3524,804.35-
Nov 18, 202424,625.0524,682.0024,524.1024,644.4024,644.40-
Nov 14, 202424,519.3524,752.9024,477.4524,610.6024,610.60-
Nov 13, 202424,965.8525,126.1524,439.1024,530.4024,530.40-
Nov 12, 202425,381.8025,491.6024,949.2025,036.0025,036.00-
Nov 11, 202425,163.8525,473.2025,005.8525,318.2525,318.25-
Nov 8, 202425,238.7525,341.2525,125.5525,186.7525,186.75-
Nov 7, 202425,482.7525,528.9025,207.1525,274.6025,274.60-
Nov 6, 202425,592.2525,607.8025,457.1525,506.9025,506.90-
Nov 5, 202424,929.0525,540.1024,829.5525,498.1025,498.10-
Nov 4, 202425,385.1025,385.1024,966.8025,012.5025,012.50-
Nov 1, 202425,273.9525,411.6025,237.0025,347.8025,347.80-
Oct 31, 202425,314.3525,515.2025,162.9525,220.4525,220.45-
Oct 30, 202425,411.5025,570.0025,348.7025,393.0525,393.05-
Oct 29, 202425,285.4525,672.2025,200.0525,622.1525,622.15-
Oct 28, 202425,271.7525,442.3525,185.1525,235.3525,235.35-
Oct 25, 202425,395.3525,497.0524,969.5525,166.8025,166.80-
Oct 24, 202425,408.3525,569.4025,306.9525,476.1025,476.10-
Oct 23, 202425,385.4525,633.8025,355.2025,383.1525,383.15-
Oct 22, 202425,786.7525,858.4025,415.8025,453.3025,453.30-
Oct 21, 202426,024.1026,060.1525,629.2525,703.5025,703.50-
Oct 18, 202425,572.0526,043.3025,447.4025,984.1025,984.10-
Oct 17, 202425,794.1025,811.9025,403.6525,500.4025,500.40-
Oct 16, 202425,792.8525,928.1525,761.8525,789.6525,789.65-
Oct 15, 202425,985.5525,990.8025,822.1525,900.4025,900.40-
Oct 14, 202425,677.5525,960.0525,651.4025,916.2525,916.25-
Oct 11, 202425,756.3525,818.0525,556.8525,642.6025,642.60-
Oct 10, 202425,468.4025,829.6525,416.5525,765.7025,765.70-
Oct 9, 202425,410.0525,705.1525,270.9525,363.3025,363.30-
Oct 8, 202425,256.1025,457.3525,095.6025,367.6525,367.65-
Oct 7, 202425,632.3525,744.7524,924.6525,119.0525,119.05-
Oct 4, 202425,685.8026,033.0025,530.5525,583.4525,583.45-
Oct 3, 202426,159.6026,291.4025,730.8525,779.0025,779.00-
Oct 1, 202426,439.9526,631.7026,411.6026,470.2526,470.25-
Sep 30, 202426,813.6526,951.6526,473.4026,501.8526,501.85-
Sep 27, 202427,234.7527,253.7026,926.0026,960.2526,960.25-
Sep 26, 202427,105.6027,280.6027,074.6027,241.7027,241.70-
Sep 25, 202426,961.6527,151.2026,961.0027,129.4027,129.40-
Sep 24, 202427,140.2527,174.2527,012.4027,046.4027,046.40-
Sep 23, 202427,124.9027,168.8526,996.8027,122.6027,122.60-
Sep 20, 202426,751.8527,211.2526,643.8527,062.3527,062.35-
Sep 19, 202426,599.8526,810.7526,537.7026,650.7026,650.70-
Sep 18, 202426,240.7026,622.7026,224.8526,502.6026,502.60-
Sep 17, 202426,267.1026,292.3526,178.0526,250.3526,250.35-
Sep 16, 202426,138.6526,236.0526,068.2026,207.1026,207.10-
Sep 13, 202426,033.7026,107.4525,904.4026,075.5526,075.55-
Sep 12, 202425,705.1526,000.7025,585.6025,949.9025,949.90-
Sep 11, 202425,705.6025,775.6025,561.3525,591.0025,591.00-
Sep 10, 202425,710.1025,759.9025,562.4025,720.3025,720.30-
Sep 9, 202425,300.9025,661.5525,216.2525,613.5025,613.50-
Sep 6, 202425,611.4025,719.8525,257.8525,328.8025,328.80-
Sep 5, 202425,772.6025,823.0025,689.9525,725.5025,725.50-
Sep 4, 202425,666.2525,752.2525,647.6525,702.5025,702.50-
Sep 3, 202425,780.3025,903.0525,674.5525,871.4525,871.45-
Sep 2, 202425,816.1025,816.1025,678.0025,752.0525,752.05-
Aug 30, 202425,748.6025,760.0525,649.1025,687.7525,687.75-
Aug 29, 202425,619.8025,733.3525,521.1525,608.1525,608.15-
Aug 28, 202425,659.7525,697.7025,586.0025,646.1025,646.10-
Aug 27, 202425,629.0525,740.6025,496.4025,681.3525,681.35-
Aug 26, 202425,588.6025,677.4525,559.2025,603.4525,603.45-
Aug 23, 202425,565.0025,604.5525,453.5525,502.8525,502.85-
Aug 22, 202425,491.2025,583.8025,444.0025,534.3525,534.35-
Aug 21, 202425,327.4025,431.9025,192.0025,389.9025,389.90-
Aug 20, 202425,167.9025,500.4025,156.0525,390.9525,390.95-
Aug 19, 202425,340.4025,350.5525,092.0025,134.7025,134.70-
Aug 16, 202425,076.1025,294.9024,883.3525,256.0525,256.05-
Aug 14, 202424,962.3524,996.0024,822.5524,844.9524,844.95-
Aug 13, 202425,189.9025,265.5024,908.7024,944.8524,944.85-
Aug 12, 202425,116.3025,368.2524,993.3025,256.8525,256.85-
Aug 9, 202425,254.7525,313.8025,127.9525,146.5025,146.50-
Aug 8, 202424,956.5025,136.4524,861.3525,022.8025,022.80-
Aug 7, 202425,148.4025,148.4024,866.8024,999.8524,999.85-
Aug 6, 202425,180.0025,304.4024,830.1524,880.2024,880.20-
Aug 5, 202425,226.1025,354.1524,857.6525,031.3525,031.35-
Aug 2, 202425,501.4025,732.4025,460.1025,612.0525,612.05-
Aug 1, 202425,742.0525,864.4525,651.4525,712.2025,712.20-
Jul 31, 202425,714.0025,758.5025,598.6025,712.1025,712.10-
Jul 30, 202425,564.6525,900.2025,501.3025,672.7525,672.75-
Jul 29, 202425,643.1526,036.3525,445.8025,588.6025,588.60-
Jul 26, 202425,107.9525,583.4025,095.7525,518.2025,518.20-
Jul 25, 202425,298.0025,411.7025,181.5525,369.0525,369.05-
Jul 24, 202425,738.6025,878.3025,302.1025,604.8025,604.80-
Jul 23, 202426,151.1526,170.8525,587.7525,800.1525,800.15-
Jul 22, 202425,964.3026,060.3525,802.8026,015.0026,015.00-
Jul 19, 202426,166.9026,193.5025,964.6026,008.0026,008.00-
Jul 18, 202426,033.5526,315.5026,022.4026,229.8026,229.80-
Jul 16, 202426,147.0526,229.3526,104.8526,125.7526,125.75-
Jul 15, 202426,171.2526,265.5526,032.0526,148.7026,148.70-
Jul 12, 202426,147.6026,419.8026,101.2026,146.8026,146.80-
Jul 11, 202426,145.3526,195.7525,853.9526,129.2526,129.25-
Jul 10, 202426,215.5026,223.1025,997.3526,086.6026,086.60-
Jul 9, 202426,177.7526,285.1526,129.6026,232.5026,232.50-
Jul 8, 202426,215.3026,309.1026,103.6526,200.2526,200.25-
Jul 5, 202426,235.8026,367.6526,105.4526,266.2026,266.20-
Jul 4, 202426,653.5526,653.5526,360.8526,524.2026,524.20-
Jul 3, 202426,312.8526,566.4026,131.9026,504.6526,504.65-
Jul 2, 202426,318.0526,333.2025,888.7025,979.0525,979.05-
Jul 1, 202426,094.8526,251.1525,992.0526,210.0026,210.00-
Jun 28, 202426,415.2526,441.0026,031.7026,075.5026,075.50-
Jun 27, 202426,440.3026,542.5026,264.0526,401.8526,401.85-
Jun 26, 202426,260.2526,428.6526,120.4026,368.8526,368.85-
Jun 25, 202425,794.4026,297.1525,784.8526,218.4026,218.40-
Jun 24, 202425,615.4525,821.5025,535.6025,781.0525,781.05-
Jun 21, 202425,936.5025,942.7025,595.9525,811.3525,811.35-
Jun 20, 202425,742.6025,870.4525,548.4525,849.8525,849.85-
Jun 19, 202425,147.3025,846.1525,071.5525,553.9025,553.90-
Jun 18, 202424,890.0025,111.3524,714.0025,049.6525,049.65-
Jun 14, 202424,771.5524,831.7024,623.4524,777.0524,777.05-
Jun 13, 202424,883.1524,893.7524,675.4024,692.7024,692.70-
Jun 12, 202424,715.3524,891.0024,631.8024,740.3524,740.35-
Jun 11, 202424,662.9524,780.7524,548.4024,644.2024,644.20-
Jun 10, 202424,699.4024,902.0024,598.2524,684.9024,684.90-
Jun 7, 202424,457.3024,806.6024,357.4524,706.9024,706.90-
Jun 6, 202424,630.6024,632.5024,276.8524,456.2524,456.25-
Jun 5, 202423,511.7524,619.3023,095.5024,462.7024,462.70-
Jun 4, 202424,914.7524,914.7522,919.3523,269.3023,269.30-
Jun 3, 202425,150.3525,187.9524,710.6025,032.4525,032.45-
May 31, 202424,211.5524,310.1024,069.5024,224.1024,224.10-
May 30, 202423,943.3524,262.8023,943.3524,102.8024,102.80-
May 29, 202424,181.7524,308.6023,984.7024,026.7024,026.70-
May 28, 202424,490.1524,541.8024,305.3024,359.1524,359.15-
May 27, 202424,367.0024,638.8524,330.9024,435.1024,435.10-
May 24, 202424,166.8024,347.2524,126.7524,303.5024,303.50-
May 23, 202423,769.6524,229.7023,757.9524,203.9524,203.95-
May 22, 202423,875.8023,879.3523,551.8523,730.1523,730.15-
May 21, 202423,839.2023,944.3023,782.9023,828.9023,828.90-
May 17, 202423,810.0523,970.0023,750.1023,931.6523,931.65-
May 16, 202423,843.8523,911.3023,555.6523,875.1023,875.10-
May 15, 202423,822.7523,842.4523,619.7023,716.6523,716.65-
May 14, 202423,748.6023,827.2523,677.2023,796.0523,796.05-
May 13, 202423,526.5023,807.7523,348.1523,753.0023,753.00-
May 10, 202423,522.7023,737.2023,444.7523,550.6523,550.65-
May 9, 202423,803.3023,942.1023,484.5023,508.9023,508.90-
May 8, 202423,960.9023,983.3523,795.5023,849.7523,849.75-
May 7, 202424,421.6524,456.9524,006.0024,044.3024,044.30-
May 6, 202424,435.3524,576.5524,350.0524,398.4524,398.45-
May 3, 202424,541.0024,666.5524,167.1024,293.1024,293.10-
May 2, 202424,494.8524,624.6524,415.9024,472.3024,472.30-

Related Tickers

^GSPC S&P 500
5,686.67
+1.47%
 
^DJI Dow Jones Industrial Average
41,317.43
+1.39%
 
^IXIC NASDAQ Composite
17,977.73
+1.51%
 
^NYA NYSE COMPOSITE (DJ)
19,386.68
+1.77%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,995.13
+0.83%
 
^BUK100P Cboe UK 100
857.96
+1.19%
 
^RUT Russell 2000
2,020.74
+2.27%
 
^VIX CBOE Volatility Index
22.68
-7.80%
 
^FTSE FTSE 100
8,596.35
+1.17%
 
^GDAXI DAX P
23,086.65
+2.62%
 
^FCHI CAC 40
7,770.48
+2.33%
 
^STOXX50E EURO STOXX 50 I
5,285.19
+2.42%
 
^N100 Euronext 100 Index
1,548.49
+2.26%
 
^BFX BEL 20
4,493.31
+1.44%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,830.69
+1.04%
 
^HSI HANG SENG INDEX
22,504.68
+1.74%
 
000001.SS SSE Composite Index
3,279.03
-0.23%
 
399001.SZ Shenzhen Index
9,899.82
+0.51%
 
^STI STI Index
3,845.14
+0.33%
 
^AXJO S&P/ASX 200
8,238.00
+1.13%
 
^AORD ALL ORDINARIES
8,456.20
+1.08%
 
^BSESN S&P BSE SENSEX
80,501.99
+0.32%
 
^JKSE IDX COMPOSITE
6,815.73
+0.72%
 
^KLSE FTSE Bursa Malaysia KLCI
1,542.49
+0.15%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,327.89
+1.48%
 
^KS11 KOSPI Composite Index
2,559.79
+0.12%
 
^TWII TWSE Capitalization Weighted Stock Index
20,787.64
+2.73%
 
^GSPTSE S&P/TSX Composite index
25,031.51
+0.95%
 
^BVSP IBOVESPA
135,133.88
+0.05%
 
^MXX IPC MEXICO
55,811.99
-0.80%
 
^IPSA S&P IPSA
8,039.23
-0.02%
 
^MERV MERVAL
2,100,843.80
-2.69%
 
^TA125.TA TA-125
2,560.72
+0.14%
 
^CASE30 EGX 30 Price Return Index
32,351.70
+0.96%
 
^JN0U.JO Top 40 USD Net TRI Index
4,956.11
+1.85%