Kotak MSCI ETF

Kotak MSCI India ETF Historical Data

NSEBSE

₹30.65

(0.49%)

Dec 11, 2025|01:34:52 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Nov-2025	31.01	31.05	30.78	30.8	87	3,00,028.54	7,389
24-Nov-2025	30.8	30.97	30.65	30.75	85	3,41,306.94	9,050
25-Nov-2025	30.76	30.83	30.65	30.69	62	66,167.56	2,147
26-Nov-2025	30.77	31.08	30.67	30.93	58	4,67,170.02	9,373
27-Nov-2025	31.05	31.12	30.93	31.08	66	15,99,550.29	48,916
28-Nov-2025	31.48	31.48	31.02	31.08	64	2,29,673.5	3,650
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

Kotak MSCI ETF: Related NEWS

No Record Found

Invest wise with Expert advice