Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹31.01

(0.39%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	30.76	30.78	30.53	30.68	73	3,53,101.79	11,205
23-Oct-2025	30.75	30.9	30.52	30.58	100	5,83,895.55	13,266
24-Oct-2025	30.74	30.98	30.49	30.57	92	14,32,090.92	45,952
27-Oct-2025	30.71	30.86	30.6	30.79	84	2,24,328.61	6,611
28-Oct-2025	30.64	31.18	30.55	30.65	114	10,26,678.55	30,417
29-Oct-2025	30.81	30.92	30.67	30.88	68	3,89,293.18	9,026
30-Oct-2025	30.94	30.94	30.62	30.66	88	2,47,558.27	6,983
31-Oct-2025	30.78	30.83	30.5	30.58	49	1,60,583.47	3,904
03-Nov-2025	30.97	30.97	30.51	30.67	101	6,25,810.76	19,195
04-Nov-2025	31.42	32.14	30.43	30.46	129	19,47,358.47	49,154
06-Nov-2025	30.61	30.62	30.27	30.32	98	9,98,165.71	20,999
07-Nov-2025	30.57	30.57	30.1	30.42	80	2,32,686.18	6,774
10-Nov-2025	30.77	30.77	30.38	30.52	100	2,36,498.23	5,550
11-Nov-2025	30.52	30.87	30.3	30.68	74	2,55,140.76	7,537
12-Nov-2025	30.98	30.98	30.55	30.87	65	5,88,878.67	18,343
13-Nov-2025	30.67	30.99	30.67	30.82	67	2,10,034.09	5,762
14-Nov-2025	30.83	31.18	30.64	30.88	85	7,52,888.9	10,661
17-Nov-2025	31.03	31.03	30.77	30.95	85	3,33,215.32	7,101
18-Nov-2025	30.95	30.96	30.73	30.85	91	5,91,563.9	17,822
19-Nov-2025	30.85	30.99	30.7	30.89	56	2,08,015.65	6,246
20-Nov-2025	31	31.16	30.94	31.01	50	1,30,917.52	3,610

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice