Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹30.46

(-0.98%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	30.55	30.55	29.86	29.96	205	6,86,391.29	19,280
21-Jan-2026	29.98	30.03	29.55	29.88	146	10,47,466.67	23,451
22-Jan-2026	29.98	30.25	29.9	30.02	66	1,18,531.78	2,702
23-Jan-2026	30.17	30.17	29.77	29.77	108	1,63,42,543.64	5,43,182
27-Jan-2026	29.92	29.99	29.65	29.94	93	1,32,799.22	3,675
28-Jan-2026	30.09	30.25	29.9	30.15	91	4,45,876.79	12,009
29-Jan-2026	30.15	30.47	29.98	30.32	108	2,14,105.87	4,292
30-Jan-2026	30.51	30.51	30	30.15	85	1,52,537.19	4,477
01-Feb-2026	30.1	30.62	29.16	29.62	154	7,07,204.77	14,253
02-Feb-2026	30.21	30.27	29.21	29.74	102	1,62,990.81	3,968
03-Feb-2026	30.43	31.67	30.37	30.7	102	11,22,615.1	26,602
04-Feb-2026	30.98	30.98	30.46	30.71	77	4,41,656.75	14,017
05-Feb-2026	30.87	30.87	30.03	30.23	91	3,92,319.26	8,577
06-Feb-2026	30.67	30.68	30.34	30.6	118	9,13,64,764.09	29,85,605
09-Feb-2026	30.75	31.33	30.3	30.73	133	14,16,033.45	34,402
10-Feb-2026	30.89	31.06	30.84	30.9	89	1,77,331.72	4,890
11-Feb-2026	31.05	31.08	30.91	30.95	70	1,58,451.63	5,086
12-Feb-2026	30.96	30.96	30.77	30.93	70	2,13,205.83	6,866
13-Feb-2026	30.65	30.65	30.4	30.52	129	3,84,809.06	12,093
16-Feb-2026	30.68	30.68	30.41	30.57	68	87,174.93	2,623
17-Feb-2026	30.73	30.8	30.52	30.79	68	1,49,045.73	4,844
18-Feb-2026	30.8	30.82	30.58	30.76	62	5,41,562.98	17,590

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice