NIFTY PVT BANK Index Historical Data
NIFTY PVT BANK Index Historical Data. ATH 29748 (Feb 2026) • ATL 929 (Apr 2005) • 189 records
189 Records
Daily • Year to Date
NIFTY PVT BANK All-Time High, All-Time Low & Volume Records
NIFTY PVT BANK peak 29748 on 03 Feb 2026, trough 929 on 29 Apr 2005. For live index level, PE ratio and constituent overview, see NIFTY PVT BANK constituents list.
Index All Time High
29748.45
February 03, 2026
Index All Time Low
929.00
April 29, 2005
NIFTY PVT BANK Historical Data — Download CSV & Excel
Showing 189 NIFTY PVT BANK (NIFTY PVT BANK) records — Daily Year to Date. Select timeframe and period above, then download as CSV or Excel. Live price: NIFTY PVT BANK index.
NIFTY PVT BANK Historical Data — 189 Daily Records
Total Records
189
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | 27030.05 | 27240.30 | 26852.10 | 27115.90 | 0 |
| 2026-10-06 | 26843.30 | 27137.00 | 26843.30 | 27093.75 | 0 |
| 2026-10-05 | 26859.55 | 26963.85 | 26558.15 | 26718.15 | 0 |
| 2026-10-01 | 26737.60 | 27060.30 | 26531.95 | 26697.25 | 0 |
| 2026-09-30 | 26345.80 | 26925.15 | 26345.15 | 26695.60 | 0 |
| 2026-09-29 | 26368.30 | 26469.50 | 26136.30 | 26443.15 | 0 |
| 2026-09-28 | 26742.95 | 26767.40 | 26416.40 | 26476.40 | 0 |
| 2026-09-25 | 26748.85 | 26949.75 | 26738.60 | 26883.20 | 0 |
| 2026-09-24 | 26946.60 | 27027.90 | 26712.45 | 26763.95 | 0 |
| 2026-09-23 | 27303.70 | 27469.15 | 27296.10 | 27363.35 | 0 |
| 2026-09-22 | 27367.75 | 27491.80 | 27254.95 | 27286.00 | 0 |
| 2026-09-21 | 27323.60 | 27491.75 | 27295.40 | 27370.10 | 0 |
| 2026-09-18 | 27216.85 | 27408.75 | 27208.30 | 27290.00 | 0 |
| 2026-09-17 | 27205.95 | 27379.25 | 27165.95 | 27169.20 | 0 |
| 2026-09-16 | 27189.10 | 27339.15 | 27055.05 | 27284.25 | 0 |
| 2026-09-15 | 27605.45 | 27633.95 | 27069.80 | 27069.80 | 0 |
| 2026-09-11 | 27053.20 | 27473.20 | 26947.70 | 27436.00 | 0 |
| 2026-09-10 | 27199.50 | 27319.30 | 27193.50 | 27305.90 | 0 |
| 2026-09-09 | 27347.15 | 27458.50 | 27214.30 | 27214.30 | 0 |
| 2026-09-08 | 27692.95 | 27722.30 | 27464.65 | 27474.70 | 0 |
| 2026-09-07 | 27788.55 | 27816.85 | 27697.75 | 27745.75 | 0 |
| 2026-09-04 | 27795.25 | 27932.50 | 27734.00 | 27824.50 | 0 |
| 2026-09-03 | 27783.50 | 27962.80 | 27747.85 | 27747.85 | 0 |
| 2026-09-02 | 27555.50 | 27639.20 | 27501.15 | 27606.80 | 0 |
| 2026-09-01 | 27778.45 | 27941.35 | 27653.35 | 27762.10 | 0 |
| 2026-08-31 | 27672.35 | 28005.75 | 27659.05 | 28005.75 | 0 |
| 2026-08-28 | 27714.80 | 27798.40 | 27624.25 | 27737.20 | 0 |
| 2026-08-27 | 27820.40 | 27924.95 | 27715.85 | 27758.55 | 0 |
| 2026-08-26 | 27495.10 | 27802.15 | 27481.90 | 27732.85 | 0 |
| 2026-08-25 | 27407.35 | 27530.70 | 27333.10 | 27447.45 | 0 |
| 2026-08-24 | 27644.60 | 27682.60 | 27381.25 | 27501.80 | 0 |
| 2026-08-21 | 27517.20 | 27646.60 | 27461.05 | 27590.65 | 0 |
| 2026-08-20 | 27346.70 | 27516.95 | 27331.30 | 27449.30 | 0 |
| 2026-08-19 | 27250.50 | 27309.40 | 27092.25 | 27207.70 | 0 |
| 2026-08-18 | 27224.70 | 27342.90 | 27203.50 | 27247.90 | 0 |
| 2026-08-17 | 27227.30 | 27459.05 | 27154.45 | 27311.05 | 0 |
| 2026-08-14 | 27223.20 | 27296.30 | 27161.15 | 27247.25 | 0 |
| 2026-08-13 | 27350.90 | 27350.90 | 27213.55 | 27260.55 | 0 |
| 2026-08-12 | 27345.55 | 27431.45 | 27224.90 | 27408.40 | 0 |
| 2026-08-11 | 27475.90 | 27480.70 | 27237.20 | 27380.35 | 0 |
| 2026-08-10 | 27374.80 | 27554.45 | 27329.85 | 27534.30 | 0 |
| 2026-08-07 | 27597.25 | 27656.40 | 27357.25 | 27392.35 | 0 |
| 2026-08-06 | 27786.50 | 27803.85 | 27652.40 | 27679.90 | 0 |
| 2026-08-05 | 27779.70 | 27840.00 | 27569.05 | 27744.25 | 0 |
| 2026-08-04 | 27918.70 | 27918.70 | 27548.05 | 27860.45 | 0 |
| 2026-08-03 | 27666.80 | 28045.15 | 27592.35 | 28045.15 | 0 |
| 2026-07-31 | 27525.95 | 27634.05 | 27467.80 | 27522.65 | 0 |
| 2026-07-30 | 27476.80 | 27564.85 | 27353.35 | 27515.00 | 0 |
| 2026-07-29 | 27453.05 | 27608.85 | 27360.00 | 27563.45 | 0 |
| 2026-07-28 | 27273.00 | 27423.80 | 27230.90 | 27282.70 | 0 |
| 2026-07-27 | 27459.45 | 27536.60 | 27307.75 | 27393.35 | 0 |
| 2026-07-24 | 27068.60 | 27369.75 | 27014.60 | 27277.55 | 0 |
| 2026-07-23 | 27321.60 | 27431.20 | 27196.35 | 27281.30 | 0 |
| 2026-07-22 | 27808.10 | 27872.80 | 27433.65 | 27493.45 | 0 |
| 2026-07-21 | 27818.60 | 27952.50 | 27797.80 | 27881.40 | 0 |
| 2026-07-20 | 27917.90 | 28043.45 | 27706.75 | 27861.75 | 0 |
| 2026-07-17 | 27957.20 | 28567.65 | 27907.95 | 28508.50 | 0 |
| 2026-07-16 | 28034.15 | 28060.40 | 27830.95 | 27915.60 | 0 |
| 2026-07-15 | 28015.05 | 28259.10 | 27885.70 | 28002.50 | 0 |
| 2026-07-14 | 28020.40 | 28023.45 | 27795.10 | 27915.95 | 0 |
| 2026-07-13 | 27900.80 | 28196.60 | 27838.55 | 28154.10 | 0 |
| 2026-07-10 | 27914.95 | 28158.10 | 27911.55 | 28083.95 | 0 |
| 2026-07-09 | 27660.60 | 27896.20 | 27655.80 | 27762.80 | 0 |
| 2026-07-08 | 28204.90 | 28259.45 | 27534.30 | 27591.65 | 0 |
| 2026-07-07 | 28498.35 | 28501.65 | 28256.60 | 28305.35 | 0 |
| 2026-07-06 | 28207.40 | 28428.90 | 28171.80 | 28347.25 | 0 |
| 2026-07-03 | 28402.40 | 28408.25 | 28173.45 | 28215.45 | 0 |
| 2026-07-02 | 28202.80 | 28372.40 | 28101.10 | 28215.45 | 0 |
| 2026-07-01 | 27949.15 | 28239.25 | 27915.85 | 28177.75 | 0 |
| 2026-06-30 | 28178.55 | 28190.90 | 27862.20 | 27929.15 | 0 |
| 2026-06-29 | 28330.40 | 28377.55 | 28007.50 | 28050.15 | 0 |
| 2026-06-25 | 28433.05 | 28601.30 | 28283.90 | 28322.60 | 0 |
| 2026-06-24 | 27720.75 | 28316.30 | 27710.65 | 28276.80 | 0 |
| 2026-06-23 | 27924.05 | 28106.80 | 27695.50 | 27762.60 | 0 |
| 2026-06-22 | 28007.65 | 28048.20 | 27939.60 | 27977.95 | 0 |
| 2026-06-19 | 27927.20 | 27966.70 | 27805.80 | 27892.05 | 0 |
| 2026-06-18 | 27862.40 | 28055.20 | 27861.50 | 28031.35 | 0 |
| 2026-06-17 | 27964.35 | 28022.40 | 27846.75 | 27893.30 | 0 |
| 2026-06-16 | 27841.20 | 27939.10 | 27740.85 | 27916.90 | 0 |
| 2026-06-15 | 28036.50 | 28114.40 | 27739.55 | 27811.60 | 0 |
| 2026-06-12 | 27216.00 | 27684.80 | 27099.50 | 27649.70 | 0 |
| 2026-06-11 | 26608.80 | 27197.00 | 26589.10 | 26886.30 | 0 |
| 2026-06-10 | 26471.30 | 26952.90 | 26470.60 | 26740.30 | 0 |
| 2026-06-09 | 26247.10 | 26615.40 | 26217.15 | 26549.80 | 0 |
| 2026-06-08 | 26000.55 | 26287.45 | 25996.90 | 26122.40 | 0 |
| 2026-06-05 | 26288.25 | 26427.65 | 26137.55 | 26299.25 | 0 |
| 2026-06-04 | 26037.00 | 26341.80 | 26030.70 | 26238.50 | 0 |
| 2026-06-03 | 25908.20 | 26260.55 | 25733.15 | 26193.40 | 0 |
| 2026-06-02 | 25850.60 | 26161.35 | 25818.35 | 26011.30 | 0 |
| 2026-06-01 | 26386.45 | 26465.95 | 25984.75 | 26068.00 | 0 |
| 2026-05-29 | 26552.05 | 26840.60 | 26256.05 | 26326.40 | 0 |
| 2026-05-27 | 26705.15 | 26836.75 | 26566.65 | 26638.80 | 0 |
| 2026-05-26 | 26909.40 | 27023.10 | 26714.40 | 26760.80 | 0 |
| 2026-05-25 | 26639.75 | 26978.30 | 26626.80 | 26927.10 | 0 |
| 2026-05-22 | 26000.80 | 26462.75 | 26000.80 | 26376.20 | 0 |
| 2026-05-21 | 26199.60 | 26268.85 | 25826.85 | 25990.05 | 0 |
| 2026-05-20 | 25768.00 | 26063.60 | 25690.55 | 26029.50 | 0 |
| 2026-05-19 | 26124.65 | 26241.40 | 25922.10 | 25965.50 | 0 |
| 2026-05-18 | 25892.40 | 26224.95 | 25731.60 | 26159.95 | 0 |
| 2026-05-15 | 26213.45 | 26399.55 | 26027.35 | 26100.10 | 0 |
| 2026-05-14 | 25916.35 | 26304.85 | 25720.10 | 26155.60 | 0 |
| 2026-05-13 | 25903.35 | 26206.55 | 25777.25 | 25854.60 | 0 |
| 2026-05-12 | 26229.25 | 26290.40 | 25838.90 | 25891.60 | 0 |
| 2026-05-11 | 26318.65 | 26614.65 | 26214.85 | 26357.25 | 0 |
| 2026-05-08 | 26642.00 | 26649.25 | 26414.95 | 26561.70 | 0 |
| 2026-05-07 | 26731.35 | 26919.85 | 26627.95 | 26781.85 | 0 |
| 2026-05-06 | 26295.20 | 26766.95 | 26036.05 | 26700.75 | 0 |
| 2026-05-05 | 26141.90 | 26239.05 | 25961.95 | 26070.50 | 0 |
| 2026-05-04 | 26274.70 | 26513.45 | 26130.65 | 26247.30 | 0 |
| 2026-04-30 | 26240.40 | 26406.70 | 26048.05 | 26281.75 | 0 |
| 2026-04-29 | 26513.60 | 26830.80 | 26377.95 | 26514.60 | 0 |
| 2026-04-28 | 26541.45 | 26788.15 | 26326.30 | 26399.25 | 0 |
| 2026-04-27 | 26662.40 | 26798.40 | 26556.70 | 26727.20 | 0 |
| 2026-04-24 | 26762.60 | 26912.40 | 26582.95 | 26717.30 | 0 |
| 2026-04-23 | 26887.55 | 27084.00 | 26799.95 | 26845.55 | 0 |
| 2026-04-22 | 27255.90 | 27366.65 | 27137.90 | 27200.55 | 0 |
| 2026-04-21 | 27121.95 | 27436.65 | 27053.70 | 27401.05 | 0 |
| 2026-04-20 | 27168.25 | 27230.85 | 26943.20 | 26995.40 | 0 |
| 2026-04-17 | 26872.65 | 27137.45 | 26758.75 | 27087.45 | 0 |
| 2026-04-16 | 27175.25 | 27262.10 | 26808.80 | 26877.40 | 0 |
| 2026-04-15 | 26994.00 | 27220.65 | 26913.00 | 27029.65 | 0 |
| 2026-04-13 | 26232.60 | 26785.65 | 26141.05 | 26702.45 | 0 |
| 2026-04-10 | 26411.75 | 26858.05 | 26398.30 | 26779.95 | 0 |
| 2026-04-09 | 26582.60 | 26642.10 | 26158.45 | 26259.75 | 0 |
| 2026-04-08 | 26369.10 | 26750.30 | 26273.95 | 26727.80 | 0 |
| 2026-04-07 | 25044.45 | 25357.00 | 24879.60 | 25321.15 | 0 |
| 2026-04-06 | 24739.80 | 25246.80 | 24458.45 | 25197.80 | 0 |
| 2026-04-02 | 24198.10 | 24760.95 | 23957.45 | 24665.75 | 0 |
| 2026-04-01 | 24623.85 | 24843.15 | 24491.55 | 24569.80 | 0 |
| 2026-03-30 | 24632.95 | 24696.80 | 24055.60 | 24144.85 | 0 |
| 2026-03-27 | 25296.15 | 25325.65 | 24953.65 | 24986.70 | 0 |
| 2026-03-25 | 25202.15 | 25728.00 | 25202.15 | 25498.75 | 0 |
| 2026-03-24 | 24832.20 | 25182.65 | 24624.50 | 25046.25 | 0 |
| 2026-03-23 | 24893.70 | 24944.70 | 24384.45 | 24436.90 | 0 |
| 2026-03-20 | 25403.00 | 25712.45 | 25207.75 | 25267.65 | 0 |
| 2026-03-19 | 25399.10 | 25746.40 | 25315.30 | 25399.65 | 0 |
| 2026-03-18 | 26073.60 | 26413.85 | 25959.05 | 26295.90 | 0 |
| 2026-03-17 | 25924.95 | 26121.00 | 25717.20 | 26066.20 | 0 |
| 2026-03-16 | 25504.80 | 25950.20 | 25284.70 | 25825.15 | 0 |
| 2026-03-13 | 25806.15 | 25866.65 | 25424.85 | 25510.00 | 0 |
| 2026-03-12 | 26119.40 | 26318.00 | 26004.85 | 26056.65 | 0 |
| 2026-03-11 | 26998.50 | 27082.95 | 26410.40 | 26480.15 | 0 |
| 2026-03-10 | 26885.75 | 27189.30 | 26782.20 | 27134.30 | 0 |
| 2026-03-09 | 26653.40 | 26804.10 | 26329.85 | 26657.15 | 0 |
| 2026-03-06 | 27834.50 | 27949.60 | 27376.75 | 27418.60 | 0 |
| 2026-03-05 | 28019.10 | 28169.00 | 27841.45 | 28054.05 | 0 |
| 2026-03-04 | 27638.55 | 28088.75 | 27622.90 | 27929.10 | 0 |
| 2026-03-02 | 28134.80 | 28470.35 | 28093.65 | 28357.95 | 0 |
| 2026-02-27 | 28881.10 | 28913.70 | 28578.15 | 28617.55 | 0 |
| 2026-02-26 | 29059.60 | 29065.45 | 28870.00 | 28999.80 | 0 |
| 2026-02-25 | 28922.60 | 29045.75 | 28843.00 | 28980.95 | 0 |
| 2026-02-24 | 29090.05 | 29090.05 | 28787.30 | 28872.55 | 0 |
| 2026-02-23 | 28927.55 | 29141.45 | 28913.20 | 29008.05 | 0 |
| 2026-02-20 | 28695.80 | 29029.15 | 28689.35 | 28908.60 | 0 |
| 2026-02-19 | 29238.15 | 29250.45 | 28701.35 | 28760.45 | 0 |
| 2026-02-18 | 29073.25 | 29202.40 | 28944.30 | 29187.95 | 0 |
| 2026-02-17 | 28951.75 | 29052.05 | 28808.30 | 29031.65 | 0 |
| 2026-02-16 | 28570.70 | 29053.50 | 28546.25 | 29031.80 | 0 |
| 2026-02-13 | 28905.45 | 29008.45 | 28630.70 | 28691.80 | 0 |
| 2026-02-12 | 29037.95 | 29088.25 | 28940.20 | 28987.05 | 0 |
| 2026-02-11 | 29102.05 | 29131.85 | 28970.50 | 29016.20 | 0 |
| 2026-02-10 | 29067.85 | 29165.65 | 28999.80 | 29063.55 | 0 |
| 2026-02-09 | 29161.85 | 29205.30 | 28947.25 | 29010.05 | 0 |
| 2026-02-06 | 28731.55 | 28961.65 | 28698.30 | 28944.15 | 0 |
| 2026-02-05 | 28956.70 | 28959.20 | 28648.10 | 28761.55 | 0 |
| 2026-02-04 | 28992.75 | 29057.25 | 28873.90 | 28928.80 | 0 |
| 2026-02-03 | 29529.35 | 29748.45 | 28828.45 | 28911.85 | 0 |
| 2026-02-02 | 28143.70 | 28297.95 | 27980.75 | 28205.65 | 0 |
| 2026-02-01 | 28587.50 | 28732.10 | 28005.75 | 28204.95 | 0 |
| 2026-01-30 | 28515.00 | 28725.35 | 28502.40 | 28553.15 | 0 |
| 2026-01-29 | 28306.15 | 28778.95 | 28253.55 | 28734.40 | 0 |
| 2026-01-28 | 28502.50 | 28629.15 | 28277.85 | 28440.80 | 0 |
| 2026-01-27 | 27945.25 | 28413.05 | 27813.40 | 28281.90 | 0 |
| 2026-01-23 | 28362.45 | 28424.95 | 27930.90 | 28001.95 | 0 |
| 2026-01-22 | 28336.05 | 28472.45 | 28107.05 | 28306.70 | 0 |
| 2026-01-21 | 28277.55 | 28408.35 | 27909.40 | 28162.65 | 0 |
| 2026-01-20 | 28652.30 | 28679.85 | 28348.75 | 28405.15 | 0 |
| 2026-01-19 | 28730.10 | 28737.85 | 28466.95 | 28679.40 | 0 |
| 2026-01-16 | 28584.90 | 28777.65 | 28538.85 | 28689.55 | 0 |
| 2026-01-14 | 28431.85 | 28729.90 | 28428.05 | 28561.85 | 0 |
| 2026-01-13 | 28661.20 | 28698.70 | 28452.05 | 28569.00 | 0 |
| 2026-01-12 | 28463.85 | 28623.45 | 28341.65 | 28559.30 | 0 |
| 2026-01-09 | 28714.15 | 28786.00 | 28460.80 | 28500.65 | 0 |
| 2026-01-08 | 28826.45 | 28903.40 | 28674.75 | 28774.90 | 0 |
| 2026-01-07 | 28840.35 | 28898.85 | 28731.60 | 28880.85 | 0 |
| 2026-01-06 | 28909.00 | 29059.00 | 28844.80 | 28879.80 | 0 |
| 2026-01-05 | 28976.00 | 28990.00 | 28794.70 | 28886.30 | 0 |
| 2026-01-02 | 28803.30 | 28982.85 | 28784.75 | 28902.90 | 0 |
| 2026-01-01 | 28770.05 | 28803.35 | 28671.40 | 28787.95 | 0 |
NIFTY PVT BANK Performance — -5.81% Return
NIFTY PVT BANK Year to Date return from 28788 to 27116, volatility 3.92%.
Period Value Change
-5.81%
28787.95 → 27115.90
Index Volatility
3.92%
Low Volatility
NIFTY PVT BANK Historical Data — FAQ
ATH, ATL, download formats and data coverage for NIFTY PVT BANK. See NIFTY PVT BANK companies weightage to track constituent weightings and sector allocation.
What is the all-time high value of NIFTY PVT BANK?
The all-time high value of NIFTY PVT BANK was 29748.45 recorded on 2026-02-03.
What is the all-time low value of NIFTY PVT BANK?
The all-time low value of NIFTY PVT BANK was 929.0 recorded on 2005-04-29.
How can I download NIFTY PVT BANK historical data?
You can download NIFTY PVT BANK historical data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIFTY PVT BANK?
The highest trading volume day for NIFTY PVT BANK was 0 volume traded on historical records, with index value at N/A.