Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹30.02

(0.47%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/09/2025

To Date

11/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	29.62	29.85	29.62	29.7	55	4,02,716.87	12,509
11-Sep-2025	29.86	29.86	29.67	29.73	65	3,30,592.89	9,910
12-Sep-2025	29.87	29.93	29.76	29.86	71	1,87,818.62	6,207
15-Sep-2025	29.11	30.28	29.11	29.92	77	1,64,480.51	5,467
16-Sep-2025	29.93	30.1	29.91	30.03	75	6,18,614.86	18,034
17-Sep-2025	30.35	30.35	30.1	30.24	62	6,64,298.24	20,935
18-Sep-2025	30.99	30.99	30.14	30.29	80	2,36,561.5	7,239
19-Sep-2025	30.34	30.34	30.12	30.18	77	6,07,737.35	20,077
22-Sep-2025	30.25	30.48	30.05	30.15	86	2,11,621.1	6,936
23-Sep-2025	30.2	30.2	29.9	30.08	56	2,27,367.95	6,390
24-Sep-2025	30.37	30.37	29.83	29.87	64	5,30,255.26	17,025
25-Sep-2025	29.33	29.95	29.33	29.62	78	1,93,778.78	5,734
26-Sep-2025	29.63	29.63	29.2	29.24	102	5,81,348.76	13,538
29-Sep-2025	29.89	29.89	29.16	29.29	62	1,34,543.6	3,680
30-Sep-2025	30.02	30.02	29.14	29.23	86	1,22,691.64	2,881
01-Oct-2025	29.58	29.58	29.2	29.45	62	2,21,695.91	6,961
03-Oct-2025	29.32	29.93	29.31	29.43	90	1,78,884.66	2,420
06-Oct-2025	29.57	29.85	29.54	29.77	56	5,50,162.46	18,465
07-Oct-2025	29.9	29.91	29.82	29.87	50	6,37,180.01	19,279
08-Oct-2025	30.24	30.24	29.66	29.75	64	1,12,070.87	3,672
09-Oct-2025	29.76	29.9	29.61	29.88	48	1,56,094.66	3,092

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice