Share Price History

Kotak Bank ETF

CMP as on 11-Jun-21 15:29

₹ 352.52
-0.95 -0.27%

Open

₹ 354.54

Turnover (lac)

₹ 300

Prev. Close

₹ 353.47

Day's Vol (shares)

₹ 85,088

Day's Range (₹)

₹ 351.59
₹ 355.51

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
11-Jun-2021 355 356 352 353 471 30.10 45,203 3.92 -2
10-Jun-2021 351 354 350 353 517 23.20 51,463 4.31 2.47
09-Jun-2021 353 356 349 350 757 96.70 80,783 6.99 -2.90
08-Jun-2021 356 356 352 353 1,449 55.10 86,771 4.07 -2.60
07-Jun-2021 357 358 356 357 1,009 24.80 35,155 2 -0.30
04-Jun-2021 359 361 355 356 906 149 279,204 5.40 -3.40
03-Jun-2021 357 360 357 359 526 25.10 28,207 2.90 1.79
02-Jun-2021 355 357 354 357 608 15.80 31,080 3.48 1.96
01-Jun-2021 358 359 355 356 499 16.30 28,500 4.47 -2
31-May-2021 376 376 352 357 634 37.90 34,490 23.50 -19
28-May-2021 358 358 353 355 787 47.30 41,835 4.82 -3.10
27-May-2021 351 355 348 354 811 137 74,509 6.65 2.82
26-May-2021 356 356 348 350 429 18.90 17,255 8.12 -5.90
25-May-2021 352 358 347 350 1,158 95.40 127,951 10.40 -1.70
24-May-2021 351 355 347 352 1,467 73.80 86,769 7.62 0.44
21-May-2021 316 349 316 348 1,229 28.40 68,572 33.20 32
20-May-2021 340 340 336 336 419 13.20 23,280 4.90 -3.80
19-May-2021 340 342 338 339 477 39.50 59,128 3.58 -0.50
18-May-2021 338 343 338 342 1,364 67.60 99,239 5.30 3.55
17-May-2021 305 337 305 337 676 28.30 46,341 32.20 32.10
14-May-2021 327 328 324 324 711 27.20 30,633 4.66 -2.60
Open ZERO Brokerage Demat Account