Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹30.18

(-0.36%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Sep-2025	28.97	29.27	28.97	29.17	60	2,59,059.18	7,539
02-Sep-2025	29.23	29.52	29.23	29.26	48	1,95,470.21	4,806
03-Sep-2025	29.32	29.36	29.22	29.36	49	94,861.19	2,863
04-Sep-2025	29.77	29.77	29.4	29.49	140	2,01,00,497.27	6,78,787
05-Sep-2025	29.5	29.6	29.31	29.47	59	1,86,057.16	5,962
08-Sep-2025	29.62	29.67	29.45	29.5	55	1,04,660.05	3,532
09-Sep-2025	29.51	29.63	29.48	29.59	48	68,236.22	2,283
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

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice