Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹28.87

(-0.86%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	30.01	30.36	29.76	29.8	127	3,21,217.11	10,700
14-Jul-2025	29.95	29.95	29.76	29.89	59	93,167.37	3,112
15-Jul-2025	30.27	30.28	29.81	29.99	71	3,22,241.36	6,556
16-Jul-2025	29.39	30.49	29.39	30.07	73	5,69,588.47	17,239
17-Jul-2025	30.37	30.37	29.91	29.94	91	1,51,121.41	4,873
18-Jul-2025	29.95	29.95	29.69	29.82	108	3,20,206.05	10,367
21-Jul-2025	29.82	30.8	29.69	29.96	108	7,69,370.14	25,065
22-Jul-2025	29.96	29.98	29.83	29.86	70	84,344.27	2,798
23-Jul-2025	29.87	30.23	29.84	29.94	47	2,01,871.13	6,097
24-Jul-2025	29.95	30	29.81	29.87	51	2,42,859.19	8,123
25-Jul-2025	29.81	29.81	29.46	29.55	129	2,25,123.97	7,522
28-Jul-2025	29.87	29.87	29.25	29.37	106	11,61,029.39	34,747
29-Jul-2025	30.1	30.1	29.29	29.49	56	1,99,708.4	5,585
30-Jul-2025	29.49	29.82	29.31	29.47	55	72,284.81	1,610
31-Jul-2025	30.2	30.2	29.31	29.46	60	1,50,378.49	4,105
01-Aug-2025	29.44	29.44	29.13	29.15	89	2,09,354.28	6,890
04-Aug-2025	29.16	29.39	29.09	29.34	58	51,829.23	1,480
05-Aug-2025	29.35	29.39	29.2	29.25	43	62,806.41	2,034
06-Aug-2025	29.25	29.58	29.08	29.1	62	73,510.37	2,458
07-Aug-2025	29.09	29.17	28.82	29.12	76	1,23,405.67	2,268
08-Aug-2025	29.47	29.47	28.86	28.87	91	1,67,825.21	5,768

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice