Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹28.9

(-0.31%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/07/2025

To Date

30/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Aug-2025	28.94	29.17	28.82	29.07	74	4,52,462.67	14,648
12-Aug-2025	29.08	29.29	29.01	29.03	48	1,50,239.69	4,069
13-Aug-2025	29.06	29.23	29.03	29.22	47	1,26,851.6	2,892
14-Aug-2025	29.36	29.76	29.15	29.2	71	2,06,152.25	4,160
18-Aug-2025	29.21	30.06	29.2	29.59	101	2,40,786.07	3,402
19-Aug-2025	30.32	30.32	29.47	29.78	88	1,26,253.15	3,014
20-Aug-2025	29.79	29.81	29.61	29.76	47	2,23,327.84	5,291
21-Aug-2025	30.14	30.14	29.74	29.74	59	1,99,593.02	2,167
22-Aug-2025	29.98	29.98	29.61	29.69	67	1,36,16,898.76	4,58,453
25-Aug-2025	29.7	30.14	29.65	29.82	90	1,92,793.24	2,541
26-Aug-2025	29.82	29.91	29.03	29.23	168	86,55,710.4	1,48,887
28-Aug-2025	29.96	29.96	28.92	28.99	100	1,92,550.41	5,332
29-Aug-2025	28.95	29.17	28.45	28.9	108	48,11,711.26	1,31,035

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice