Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹31.05

(-1.02%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	31.07	31.22	31.03	31.09	103	3,55,062.19	9,783
02-Dec-2025	31.07	31.07	30.87	30.9	95	3,53,866.67	11,282
03-Dec-2025	31.28	31.28	30.66	30.79	97	2,50,548.73	6,647
04-Dec-2025	30.82	30.92	30.81	30.89	54	73,824.38	2,001
05-Dec-2025	31.23	31.23	30.76	30.96	67	1,55,510.21	3,621
08-Dec-2025	30.96	31.3	30.5	30.67	126	4,12,250.92	13,000
09-Dec-2025	30.66	31.11	30.37	30.77	137	15,26,959.3	19,820
10-Dec-2025	30.87	30.87	30.48	30.5	124	7,78,585.91	8,956
11-Dec-2025	30.49	30.65	30.4	30.64	54	94,499.7	1,811
12-Dec-2025	30.66	30.92	30.65	30.89	81	1,94,839.26	6,209
15-Dec-2025	31.04	31.04	30.32	30.8	87	2,32,114.37	6,791
16-Dec-2025	31.57	31.57	30.24	30.69	64	4,63,103.27	9,650
17-Dec-2025	30.71	30.77	30.47	30.59	59	1,23,354.67	3,836
18-Dec-2025	30.97	30.98	30.45	30.62	58	1,12,116.44	3,320
19-Dec-2025	30.77	30.79	30.61	30.79	54	76,608.94	2,494
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

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice