Kotak Gold ETF

Kotak Gold ETF Historical Data

NSEBSE

₹91.83

(-1.07%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	84.22	84.22	83.03	83.47	4,515	8,80,56,944.63	9,56,359
19-Aug-2025	83.47	83.63	82.85	82.85	2,743	6,31,45,215.62	6,66,230
20-Aug-2025	82.2	82.9	80.77	82.69	2,836	2,43,81,106.53	2,02,899
21-Aug-2025	84.75	84.75	82.5	83.2	2,779	1,69,88,943.86	1,40,283
22-Aug-2025	83.2	83.53	82.82	83.26	2,365	12,96,90,978.05	14,16,609
25-Aug-2025	83.33	84.63	83.33	84.09	4,188	6,07,51,543.33	5,89,854
26-Aug-2025	86.61	86.61	84.03	84.45	2,509	3,29,46,145.03	3,34,779
28-Aug-2025	86.56	86.56	84.66	85.02	4,061	9,36,90,006.06	10,24,286
29-Aug-2025	85.69	86	85.12	85.98	3,792	98,47,89,863.33	1,12,36,626
01-Sep-2025	87.23	88.15	86.9	87.47	5,762	12,87,53,382.93	12,61,232
02-Sep-2025	88.95	88.95	87.13	87.47	4,071	15,12,22,535.05	15,94,093
03-Sep-2025	87.47	88.85	87.47	88.68	3,845	16,33,66,152.46	16,43,100
04-Sep-2025	88.68	89.03	88.03	88.72	3,895	45,27,76,084.94	48,82,966
05-Sep-2025	90.93	90.93	88.8	89.14	5,415	10,20,91,485.14	8,09,776
08-Sep-2025	91.36	91.36	89.14	90.87	8,729	11,47,50,510.67	7,67,042
09-Sep-2025	90.88	92.24	90.88	91.65	6,473	38,70,52,715.12	33,24,867
10-Sep-2025	93.94	93.94	89.35	91.45	4,820	17,80,40,458.14	17,96,470
11-Sep-2025	91.99	91.99	91.11	91.17	4,085	26,60,79,896.6	27,91,580
12-Sep-2025	93.44	93.44	91.42	91.77	4,206	17,80,12,692.06	17,40,755
15-Sep-2025	94.06	94.06	91.34	91.56	5,863	21,42,75,094.8	20,23,613
16-Sep-2025	93	93.16	92.03	92.82	3,928	23,09,18,481.06	22,26,091
17-Sep-2025	92.95	93.3	91.62	91.83	5,595	22,92,57,842.21	21,26,821

Kotak Gold ETF: Related NEWS

No Record Found

Invest wise with Expert advice