Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹29.96

(-1.80%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	30.8	31.07	30.75	31.06	78	2,07,984.53	6,421
23-Dec-2025	31.06	31.1	31.01	31.1	49	1,39,853.69	4,264
24-Dec-2025	31.09	31.18	30.94	31.04	83	6,89,860.62	21,435
26-Dec-2025	31.04	31.47	30.91	31.14	94	27,65,397.11	5,251
29-Dec-2025	31.3	31.3	30.8	30.84	150	7,60,693.58	20,990
30-Dec-2025	31.17	32.01	30.59	31.37	189	16,95,278.56	21,672
31-Dec-2025	31.37	31.37	30.42	31.05	162	6,77,713.05	18,621
01-Jan-2026	31.19	31.25	30.99	31.22	86	53,06,945.56	1,68,912
02-Jan-2026	31.05	31.41	31.05	31.35	80	3,21,476.76	6,751
05-Jan-2026	31.4	31.93	31.31	31.38	133	21,84,978.43	50,806
06-Jan-2026	31.53	31.53	31.2	31.34	76	6,09,858.86	15,231
07-Jan-2026	31.33	31.35	31.18	31.34	110	1,27,38,842.97	4,00,089
08-Jan-2026	31.34	31.34	30.9	30.91	140	29,14,463.11	93,224
09-Jan-2026	31.01	31.01	30.57	30.67	131	7,13,815.71	18,469
12-Jan-2026	30.82	30.82	30.32	30.74	143	6,44,285	18,859
13-Jan-2026	30.85	30.85	30.49	30.63	105	10,25,692.71	30,716
14-Jan-2026	30.56	30.7	30.52	30.63	66	2,56,967.7	8,088
16-Jan-2026	30.75	30.79	30.53	30.7	152	1,76,434.28	4,739
19-Jan-2026	30.79	30.79	30.5	30.51	119	4,09,891.95	12,125
20-Jan-2026	30.55	30.55	29.86	29.96	205	6,86,391.29	19,280

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice